U.S. markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
295.02+1.18 (+0.40%)
Al cierre: 04:00PM EDT
295.02 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
13 jul 2023 - 13 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024295.23299.30294.15295.02295.02140,100
11 jul 2024289.25296.85285.58293.84293.84173,500
10 jul 2024280.22283.31279.86281.20281.20111,200
09 jul 2024287.08287.08280.77280.92280.92133,600
08 jul 2024290.00292.44288.02288.37288.3789,000
05 jul 2024291.19293.15284.44287.63287.6398,400
03 jul 2024292.23295.44290.86292.85292.8547,900
02 jul 2024298.00298.00292.94292.94292.9481,700
01 jul 2024298.65300.00292.86296.99296.99101,400
28 jun 2024296.86302.30295.83297.28297.28136,300
27 jun 2024290.51294.63289.89293.92293.9294,300
26 jun 2024291.67295.05290.27290.87290.8795,800
25 jun 2024299.57299.57293.15293.50293.50102,400
24 jun 2024300.00306.06295.07300.85300.85100,300
21 jun 2024300.28300.73295.52298.26298.26282,700
20 jun 2024305.56308.00296.94299.33299.33141,100
18 jun 2024311.71311.71307.29308.44308.4481,000
17 jun 2024303.82310.96302.63310.64310.6476,200
14 jun 2024305.30305.30299.87303.94303.9484,600
13 jun 2024310.46310.99305.20309.32309.3279,800
12 jun 2024310.81317.71310.81312.01312.0196,100
11 jun 2024298.80303.33298.80301.98301.98112,700
10 jun 2024298.34304.48296.68302.14302.14151,900
07 jun 2024306.22309.10303.32303.69303.69162,900
06 jun 2024304.38312.13304.20309.48309.48159,400
05 jun 2024308.96310.88305.87305.90305.90103,600
04 jun 2024310.71314.57308.36308.46308.46184,900
03 jun 2024312.62320.36312.62312.89312.89174,900
03 jun 20240.47 Dividendo
31 may 2024308.24311.44307.75310.98310.51122,900
30 may 2024304.00309.42304.00307.73307.26116,300
29 may 2024304.60307.80303.01304.62304.16128,500
28 may 2024310.00313.35307.65309.66309.19185,500
24 may 2024306.29308.25303.87308.08307.61123,800
23 may 2024305.49309.01302.90304.17303.71106,200
22 may 2024310.46313.48305.95306.53306.07112,300
21 may 2024311.00313.76309.37312.03311.5669,200
20 may 2024314.13317.28311.49311.50311.0384,600
17 may 2024318.25318.25314.32314.82314.3487,200
16 may 2024320.10320.25316.99317.96317.48118,400
15 may 2024323.95323.95315.74320.84320.36155,100
14 may 2024320.00323.00317.36322.62322.13186,700
13 may 2024304.85315.96304.85313.13312.66158,300
10 may 2024307.40307.40299.19301.57301.1185,300
09 may 2024299.94303.40299.42301.71301.2572,000
08 may 2024293.45299.56293.45299.55299.10116,200
07 may 2024300.72305.15296.74296.74296.29127,200
06 may 2024297.81301.10297.38300.34299.8987,900
03 may 2024298.97299.03293.12295.04294.59101,300
02 may 2024295.59296.03290.25292.53292.09128,900
01 may 2024294.84298.43290.97293.71293.27114,900
30 abr 2024296.71297.29293.96294.02293.58152,300
29 abr 2024301.17303.68296.47299.58299.13159,500
26 abr 2024300.88306.38299.61300.35299.90178,200
25 abr 2024295.52300.98286.81300.46300.01274,600
24 abr 2024285.16304.87284.95299.71299.26406,300
23 abr 2024269.52280.19269.52279.50279.08344,100
22 abr 2024265.50271.51265.32268.42268.01211,200
19 abr 2024262.82267.45262.42265.53265.1395,900
18 abr 2024267.00269.04262.31263.16262.76123,900
17 abr 2024273.83273.92264.83265.74265.34159,000
16 abr 2024265.31271.33264.45269.64269.23135,900
15 abr 2024275.00280.00266.87267.91267.51142,000
12 abr 2024268.42270.39267.96269.44269.03134,900
11 abr 2024270.34271.22265.63270.57270.16142,400
10 abr 2024273.93275.90270.06271.86271.45144,600
09 abr 2024278.85282.94277.68281.74281.3173,500
08 abr 2024278.87281.94278.33278.64278.2260,500
05 abr 2024275.98278.51274.65276.79276.3771,000
04 abr 2024282.04282.04274.79276.00275.58141,600
03 abr 2024278.64281.77277.46279.21278.7995,000
02 abr 2024285.53285.53278.65280.10279.68157,800
01 abr 2024291.05292.21287.93289.48289.04105,700
28 mar 2024291.13294.43291.06292.23291.79151,100
27 mar 2024286.53291.02286.53290.61290.1792,400
26 mar 2024283.29286.90281.28284.40283.97113,600
25 mar 2024285.00285.00280.51281.76281.3372,900
22 mar 2024285.15285.15281.09283.61283.18139,900
21 mar 2024279.32287.27279.06286.31285.88145,900
20 mar 2024266.15279.42266.15278.10277.68161,900
19 mar 2024265.05267.81263.72266.23265.8392,100
18 mar 2024266.51268.76263.55264.39263.99164,000
15 mar 2024262.00268.00262.00266.54266.14314,700
14 mar 2024263.54265.03261.20262.98262.58119,900
13 mar 2024266.34268.52264.56266.27265.8785,100
12 mar 2024263.98266.18262.23264.96264.56107,100
11 mar 2024261.60264.32260.00264.31263.9182,300
08 mar 2024268.48270.94261.81262.25261.85160,500
07 mar 2024263.17266.35262.29265.34264.94128,000
06 mar 2024263.85263.85260.00261.61261.21130,300
05 mar 2024259.57265.44258.77262.03261.63165,000
04 mar 2024274.30274.30262.15262.74262.34137,400
01 mar 2024268.88272.45266.48272.23271.82151,700
29 feb 2024266.18271.29265.95270.65270.24121,100
29 feb 20240.47 Dividendo
28 feb 2024263.01266.70261.64261.70260.84100,600
27 feb 2024267.41270.52265.39265.84264.9696,700
26 feb 2024262.60265.84261.92264.00263.13112,100
23 feb 2024263.40267.11262.61265.12264.2456,300
22 feb 2024263.12266.30262.51264.52263.65213,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...