U.S. markets closed
F S&P 500
4,253.75 -11.00 (-0.26%) F Dow Jones
33,130.00 -71.00 (-0.21%) F Nasdaq
14,676.75 -37.75 (-0.26%) E-mini Russell 2000 Index Futur
1,735.40 -6.50 (-0.37%) Petróleo
89.17 -0.06 (-0.07%) Oro
1,836.50 -5.00 (-0.27%)
Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 261.43 | 261.83 | 256.20 | 256.85 | 256.85 | 109,900 |
| 02 oct 2023 | 268.31 | 269.72 | 259.71 | 261.13 | 261.13 | 113,800 |
| 29 sept 2023 | 273.38 | 274.84 | 268.71 | 268.71 | 268.71 | 192,700 |
| 28 sept 2023 | 265.00 | 273.66 | 263.03 | 272.25 | 272.25 | 152,100 |
| 27 sept 2023 | 261.88 | 271.49 | 261.25 | 270.02 | 270.02 | 154,500 |
| 26 sept 2023 | 258.25 | 261.21 | 256.79 | 258.80 | 258.80 | 125,200 |
| 25 sept 2023 | 256.61 | 263.24 | 256.61 | 258.88 | 258.88 | 110,200 |
| 22 sept 2023 | 259.44 | 260.07 | 256.65 | 258.07 | 258.07 | 133,800 |
| 21 sept 2023 | 258.29 | 261.48 | 254.31 | 257.92 | 257.92 | 69,200 |
| 20 sept 2023 | 264.02 | 265.99 | 260.38 | 260.70 | 260.70 | 102,800 |
| 19 sept 2023 | 266.61 | 267.19 | 263.04 | 263.77 | 263.77 | 132,900 |
| 18 sept 2023 | 262.15 | 269.77 | 261.49 | 265.79 | 265.79 | 100,800 |
| 15 sept 2023 | 273.65 | 275.14 | 260.52 | 262.97 | 262.97 | 417,600 |
| 14 sept 2023 | 265.06 | 276.13 | 265.00 | 275.50 | 275.50 | 151,900 |
| 13 sept 2023 | 266.34 | 266.34 | 259.00 | 263.07 | 263.07 | 127,300 |
| 12 sept 2023 | 262.41 | 265.83 | 262.41 | 264.18 | 264.18 | 141,200 |
| 11 sept 2023 | 265.00 | 265.00 | 260.32 | 261.17 | 261.17 | 124,400 |
| 08 sept 2023 | 258.55 | 265.46 | 255.21 | 262.31 | 262.31 | 180,600 |
| 07 sept 2023 | 260.80 | 262.68 | 258.85 | 259.09 | 259.09 | 167,500 |
| 06 sept 2023 | 262.16 | 265.28 | 258.19 | 261.28 | 261.28 | 141,100 |
| 05 sept 2023 | 266.43 | 267.97 | 258.02 | 261.78 | 261.78 | 172,400 |
| 01 sept 2023 | 266.03 | 271.06 | 266.03 | 270.74 | 270.74 | 65,200 |
| 31 ago 2023 | 267.09 | 268.99 | 263.65 | 264.42 | 264.42 | 103,900 |
| 31 ago 2023 | 0.45 Dividendo | |||||
| 30 ago 2023 | 264.13 | 267.37 | 264.13 | 266.60 | 266.15 | 47,600 |
| 29 ago 2023 | 258.47 | 266.18 | 258.47 | 265.99 | 265.54 | 71,600 |
| 28 ago 2023 | 258.33 | 263.00 | 258.33 | 259.17 | 258.73 | 138,200 |
| 25 ago 2023 | 258.85 | 260.87 | 253.43 | 258.27 | 257.83 | 78,800 |
| 24 ago 2023 | 258.53 | 260.34 | 257.11 | 257.79 | 257.35 | 148,400 |
| 23 ago 2023 | 255.95 | 260.73 | 255.00 | 259.96 | 259.52 | 152,600 |
| 22 ago 2023 | 258.22 | 260.16 | 256.67 | 256.92 | 256.49 | 106,400 |
| 21 ago 2023 | 263.60 | 265.00 | 256.73 | 260.25 | 259.81 | 77,000 |
| 18 ago 2023 | 256.84 | 264.82 | 256.84 | 264.01 | 263.56 | 79,500 |
| 17 ago 2023 | 262.10 | 264.20 | 258.62 | 258.62 | 258.18 | 61,600 |
| 16 ago 2023 | 266.70 | 268.27 | 260.93 | 260.93 | 260.49 | 96,700 |
| 15 ago 2023 | 270.92 | 273.38 | 266.40 | 267.06 | 266.61 | 77,500 |
| 14 ago 2023 | 271.15 | 272.99 | 267.89 | 272.97 | 272.51 | 105,300 |
| 11 ago 2023 | 261.64 | 277.47 | 261.64 | 273.34 | 272.88 | 175,000 |
| 10 ago 2023 | 263.01 | 267.11 | 259.76 | 263.23 | 262.79 | 125,800 |
| 09 ago 2023 | 253.75 | 264.15 | 253.75 | 262.97 | 262.53 | 168,800 |
| 08 ago 2023 | 261.66 | 263.28 | 253.83 | 254.81 | 254.38 | 197,000 |
| 07 ago 2023 | 261.95 | 265.62 | 260.00 | 265.38 | 264.93 | 102,900 |
| 04 ago 2023 | 266.26 | 267.18 | 261.49 | 261.83 | 261.39 | 108,900 |
| 03 ago 2023 | 267.40 | 270.43 | 263.71 | 266.92 | 266.47 | 118,000 |
| 02 ago 2023 | 257.87 | 267.18 | 257.14 | 264.31 | 263.86 | 126,700 |
| 01 ago 2023 | 256.26 | 261.34 | 254.41 | 261.26 | 260.82 | 122,700 |
| 31 jul 2023 | 256.26 | 258.85 | 253.73 | 258.53 | 258.09 | 91,300 |
| 28 jul 2023 | 253.69 | 254.14 | 249.28 | 254.04 | 253.61 | 87,200 |
| 27 jul 2023 | 258.48 | 258.69 | 251.10 | 252.19 | 251.76 | 135,600 |
| 26 jul 2023 | 245.12 | 258.91 | 245.12 | 256.15 | 255.72 | 170,800 |
| 25 jul 2023 | 253.42 | 255.73 | 246.29 | 248.07 | 247.65 | 280,300 |
| 24 jul 2023 | 257.98 | 261.98 | 250.81 | 254.20 | 253.77 | 297,100 |
| 21 jul 2023 | 268.45 | 268.69 | 254.46 | 257.07 | 256.64 | 282,900 |
| 20 jul 2023 | 271.94 | 271.94 | 263.63 | 267.83 | 267.38 | 135,900 |
| 19 jul 2023 | 267.78 | 271.60 | 263.99 | 271.12 | 270.66 | 174,600 |
| 18 jul 2023 | 260.35 | 267.42 | 260.35 | 264.93 | 264.48 | 110,600 |
| 17 jul 2023 | 258.56 | 262.26 | 256.48 | 261.00 | 260.56 | 134,400 |
| 14 jul 2023 | 264.19 | 264.19 | 258.49 | 259.68 | 259.24 | 112,400 |
| 13 jul 2023 | 267.62 | 269.10 | 264.01 | 264.65 | 264.20 | 110,400 |
| 12 jul 2023 | 268.00 | 270.05 | 265.15 | 266.69 | 266.24 | 184,300 |
| 11 jul 2023 | 262.18 | 267.70 | 262.18 | 264.70 | 264.25 | 168,800 |
| 10 jul 2023 | 256.56 | 263.05 | 255.79 | 258.89 | 258.45 | 211,400 |
| 07 jul 2023 | 254.60 | 260.21 | 254.60 | 257.52 | 257.09 | 101,500 |
| 06 jul 2023 | 255.18 | 257.25 | 251.67 | 253.55 | 253.12 | 107,600 |
| 05 jul 2023 | 255.90 | 260.14 | 255.10 | 255.30 | 254.87 | 94,500 |
| 03 jul 2023 | 257.67 | 262.30 | 256.27 | 257.56 | 257.13 | 74,500 |
| 30 jun 2023 | 257.23 | 259.27 | 253.85 | 258.10 | 257.66 | 133,800 |
| 29 jun 2023 | 254.26 | 258.75 | 254.26 | 257.23 | 256.80 | 114,700 |
| 28 jun 2023 | 249.64 | 255.71 | 249.64 | 254.66 | 254.23 | 104,700 |
| 27 jun 2023 | 246.63 | 255.73 | 245.51 | 253.59 | 253.16 | 121,700 |
| 26 jun 2023 | 246.78 | 249.95 | 245.75 | 247.29 | 246.87 | 186,400 |
| 23 jun 2023 | 246.00 | 248.50 | 243.62 | 246.31 | 245.89 | 290,100 |
| 22 jun 2023 | 242.41 | 248.15 | 239.85 | 246.61 | 246.19 | 261,500 |
| 21 jun 2023 | 239.54 | 245.33 | 237.85 | 244.29 | 243.88 | 149,800 |
| 20 jun 2023 | 237.60 | 241.31 | 237.60 | 239.36 | 238.96 | 141,100 |
| 16 jun 2023 | 245.53 | 245.53 | 236.09 | 237.59 | 237.19 | 708,400 |
| 15 jun 2023 | 236.77 | 243.70 | 236.77 | 243.66 | 243.25 | 127,000 |
| 14 jun 2023 | 244.21 | 244.21 | 236.37 | 238.18 | 237.78 | 157,700 |
| 13 jun 2023 | 241.22 | 247.47 | 241.22 | 242.37 | 241.96 | 333,100 |
| 12 jun 2023 | 238.92 | 241.69 | 236.28 | 240.33 | 239.92 | 105,000 |
| 09 jun 2023 | 246.43 | 246.43 | 238.65 | 240.33 | 239.92 | 88,700 |
| 08 jun 2023 | 244.62 | 246.61 | 243.87 | 246.27 | 245.85 | 87,000 |
| 07 jun 2023 | 242.58 | 247.82 | 240.00 | 246.01 | 245.59 | 234,400 |
| 06 jun 2023 | 227.30 | 239.32 | 227.30 | 238.29 | 237.89 | 184,800 |
| 05 jun 2023 | 230.01 | 230.01 | 222.08 | 227.35 | 226.97 | 132,000 |
| 02 jun 2023 | 225.37 | 235.57 | 224.39 | 233.62 | 233.23 | 230,600 |
| 01 jun 2023 | 222.63 | 226.54 | 220.25 | 222.03 | 221.66 | 226,100 |
| 31 may 2023 | 227.39 | 228.44 | 221.51 | 223.51 | 223.13 | 369,800 |
| 31 may 2023 | 0.45 Dividendo | |||||
| 30 may 2023 | 225.95 | 231.30 | 225.95 | 230.71 | 229.87 | 115,200 |
| 26 may 2023 | 223.10 | 226.46 | 223.10 | 225.79 | 224.97 | 86,000 |
| 25 may 2023 | 221.64 | 225.31 | 219.25 | 223.49 | 222.68 | 120,900 |
| 24 may 2023 | 225.86 | 227.65 | 221.05 | 222.84 | 222.03 | 153,800 |
| 23 may 2023 | 220.64 | 229.31 | 220.64 | 225.33 | 224.51 | 183,000 |
| 22 may 2023 | 221.96 | 222.38 | 220.00 | 221.05 | 220.25 | 110,900 |
| 19 may 2023 | 225.44 | 225.44 | 218.75 | 220.68 | 219.88 | 106,900 |
| 18 may 2023 | 221.22 | 225.00 | 221.22 | 224.12 | 223.31 | 76,100 |
| 17 may 2023 | 217.71 | 223.14 | 217.71 | 222.14 | 221.33 | 84,100 |
| 16 may 2023 | 217.95 | 219.67 | 216.14 | 216.15 | 215.36 | 102,100 |
| 15 may 2023 | 216.96 | 222.48 | 215.38 | 221.05 | 220.25 | 127,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
