U.S. markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
256.85-4.28 (-1.64%)
Al cierre: 04:00PM EDT
256.85 0.00 (0.00%)
Fuera de horario: 04:22PM EDT
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 2023261.43261.83256.20256.85256.85109,900
02 oct 2023268.31269.72259.71261.13261.13113,800
29 sept 2023273.38274.84268.71268.71268.71192,700
28 sept 2023265.00273.66263.03272.25272.25152,100
27 sept 2023261.88271.49261.25270.02270.02154,500
26 sept 2023258.25261.21256.79258.80258.80125,200
25 sept 2023256.61263.24256.61258.88258.88110,200
22 sept 2023259.44260.07256.65258.07258.07133,800
21 sept 2023258.29261.48254.31257.92257.9269,200
20 sept 2023264.02265.99260.38260.70260.70102,800
19 sept 2023266.61267.19263.04263.77263.77132,900
18 sept 2023262.15269.77261.49265.79265.79100,800
15 sept 2023273.65275.14260.52262.97262.97417,600
14 sept 2023265.06276.13265.00275.50275.50151,900
13 sept 2023266.34266.34259.00263.07263.07127,300
12 sept 2023262.41265.83262.41264.18264.18141,200
11 sept 2023265.00265.00260.32261.17261.17124,400
08 sept 2023258.55265.46255.21262.31262.31180,600
07 sept 2023260.80262.68258.85259.09259.09167,500
06 sept 2023262.16265.28258.19261.28261.28141,100
05 sept 2023266.43267.97258.02261.78261.78172,400
01 sept 2023266.03271.06266.03270.74270.7465,200
31 ago 2023267.09268.99263.65264.42264.42103,900
31 ago 20230.45 Dividendo
30 ago 2023264.13267.37264.13266.60266.1547,600
29 ago 2023258.47266.18258.47265.99265.5471,600
28 ago 2023258.33263.00258.33259.17258.73138,200
25 ago 2023258.85260.87253.43258.27257.8378,800
24 ago 2023258.53260.34257.11257.79257.35148,400
23 ago 2023255.95260.73255.00259.96259.52152,600
22 ago 2023258.22260.16256.67256.92256.49106,400
21 ago 2023263.60265.00256.73260.25259.8177,000
18 ago 2023256.84264.82256.84264.01263.5679,500
17 ago 2023262.10264.20258.62258.62258.1861,600
16 ago 2023266.70268.27260.93260.93260.4996,700
15 ago 2023270.92273.38266.40267.06266.6177,500
14 ago 2023271.15272.99267.89272.97272.51105,300
11 ago 2023261.64277.47261.64273.34272.88175,000
10 ago 2023263.01267.11259.76263.23262.79125,800
09 ago 2023253.75264.15253.75262.97262.53168,800
08 ago 2023261.66263.28253.83254.81254.38197,000
07 ago 2023261.95265.62260.00265.38264.93102,900
04 ago 2023266.26267.18261.49261.83261.39108,900
03 ago 2023267.40270.43263.71266.92266.47118,000
02 ago 2023257.87267.18257.14264.31263.86126,700
01 ago 2023256.26261.34254.41261.26260.82122,700
31 jul 2023256.26258.85253.73258.53258.0991,300
28 jul 2023253.69254.14249.28254.04253.6187,200
27 jul 2023258.48258.69251.10252.19251.76135,600
26 jul 2023245.12258.91245.12256.15255.72170,800
25 jul 2023253.42255.73246.29248.07247.65280,300
24 jul 2023257.98261.98250.81254.20253.77297,100
21 jul 2023268.45268.69254.46257.07256.64282,900
20 jul 2023271.94271.94263.63267.83267.38135,900
19 jul 2023267.78271.60263.99271.12270.66174,600
18 jul 2023260.35267.42260.35264.93264.48110,600
17 jul 2023258.56262.26256.48261.00260.56134,400
14 jul 2023264.19264.19258.49259.68259.24112,400
13 jul 2023267.62269.10264.01264.65264.20110,400
12 jul 2023268.00270.05265.15266.69266.24184,300
11 jul 2023262.18267.70262.18264.70264.25168,800
10 jul 2023256.56263.05255.79258.89258.45211,400
07 jul 2023254.60260.21254.60257.52257.09101,500
06 jul 2023255.18257.25251.67253.55253.12107,600
05 jul 2023255.90260.14255.10255.30254.8794,500
03 jul 2023257.67262.30256.27257.56257.1374,500
30 jun 2023257.23259.27253.85258.10257.66133,800
29 jun 2023254.26258.75254.26257.23256.80114,700
28 jun 2023249.64255.71249.64254.66254.23104,700
27 jun 2023246.63255.73245.51253.59253.16121,700
26 jun 2023246.78249.95245.75247.29246.87186,400
23 jun 2023246.00248.50243.62246.31245.89290,100
22 jun 2023242.41248.15239.85246.61246.19261,500
21 jun 2023239.54245.33237.85244.29243.88149,800
20 jun 2023237.60241.31237.60239.36238.96141,100
16 jun 2023245.53245.53236.09237.59237.19708,400
15 jun 2023236.77243.70236.77243.66243.25127,000
14 jun 2023244.21244.21236.37238.18237.78157,700
13 jun 2023241.22247.47241.22242.37241.96333,100
12 jun 2023238.92241.69236.28240.33239.92105,000
09 jun 2023246.43246.43238.65240.33239.9288,700
08 jun 2023244.62246.61243.87246.27245.8587,000
07 jun 2023242.58247.82240.00246.01245.59234,400
06 jun 2023227.30239.32227.30238.29237.89184,800
05 jun 2023230.01230.01222.08227.35226.97132,000
02 jun 2023225.37235.57224.39233.62233.23230,600
01 jun 2023222.63226.54220.25222.03221.66226,100
31 may 2023227.39228.44221.51223.51223.13369,800
31 may 20230.45 Dividendo
30 may 2023225.95231.30225.95230.71229.87115,200
26 may 2023223.10226.46223.10225.79224.9786,000
25 may 2023221.64225.31219.25223.49222.68120,900
24 may 2023225.86227.65221.05222.84222.03153,800
23 may 2023220.64229.31220.64225.33224.51183,000
22 may 2023221.96222.38220.00221.05220.25110,900
19 may 2023225.44225.44218.75220.68219.88106,900
18 may 2023221.22225.00221.22224.12223.3176,100
17 may 2023217.71223.14217.71222.14221.3384,100
16 may 2023217.95219.67216.14216.15215.36102,100
15 may 2023216.96222.48215.38221.05220.25127,300
*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...