Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Group 1 Automotive
(NY:
GPI
)
312.03
+0.53 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
259.63
271.13
255.27
259.59
450,573
-22.19(-7.87%)
Jan 30, 2024
275.68
285.37
275.68
281.78
222,609
+5.53(+2.00%)
Jan 29, 2024
272.80
278.00
270.70
276.25
126,873
+2.25(+0.82%)
Jan 26, 2024
275.26
276.52
271.72
274.01
68,644
+0.99(+0.36%)
Jan 25, 2024
274.51
274.51
269.75
273.02
83,433
+2.81(+1.04%)
Jan 24, 2024
280.04
280.04
268.66
270.21
106,928
-5.82(-2.11%)
Jan 23, 2024
282.33
282.33
274.51
276.03
99,230
-1.95(-0.70%)
Jan 22, 2024
275.61
280.14
275.51
277.98
86,874
+4.55(+1.66%)
Jan 19, 2024
272.40
275.18
269.31
273.43
65,975
+0.38(+0.14%)
Jan 18, 2024
274.72
274.72
271.11
273.05
78,568
+1.20(+0.44%)
Jan 17, 2024
268.62
272.94
268.62
271.85
81,021
-0.49(-0.18%)
Jan 16, 2024
269.52
274.01
269.52
272.34
80,660
-1.05(-0.38%)
Jan 12, 2024
284.57
285.73
271.54
273.39
90,763
-8.49(-3.01%)
Jan 11, 2024
280.88
282.48
274.77
281.87
94,007
-1.09(-0.38%)
Jan 10, 2024
281.59
283.45
276.92
282.96
75,817
+0.50(+0.18%)
Jan 09, 2024
279.48
282.89
279.48
282.46
77,768
-0.96(-0.34%)
Jan 08, 2024
281.49
285.99
281.35
283.42
115,031
+1.18(+0.42%)
Jan 05, 2024
281.63
287.21
279.28
282.24
160,647
-1.33(-0.47%)
Jan 04, 2024
287.63
287.63
281.14
283.57
142,382
-3.36(-1.17%)
Jan 03, 2024
298.86
303.38
284.44
286.93
167,327
-17.52(-5.75%)
Jan 02, 2024
300.25
307.23
300.25
304.45
120,236
+0.26(+0.09%)
Dec 29, 2023
307.50
308.25
302.51
304.19
61,300
-4.56(-1.48%)
Dec 28, 2023
304.09
309.02
303.84
308.75
81,230
+2.69(+0.88%)
Dec 27, 2023
304.21
309.52
303.23
306.07
73,838
+0.99(+0.32%)
Dec 26, 2023
301.41
306.25
299.28
305.08
62,799
+5.96(+1.99%)
Dec 22, 2023
299.16
302.22
296.97
299.12
70,016
-0.40(-0.13%)
Dec 21, 2023
300.78
303.36
296.94
299.52
69,533
+4.96(+1.68%)
Dec 20, 2023
297.68
301.85
294.45
294.56
96,078
-4.30(-1.44%)
Dec 19, 2023
294.71
300.33
294.45
298.86
132,227
+6.26(+2.14%)
Dec 18, 2023
296.96
298.70
290.37
292.60
129,060
-2.42(-0.82%)
Dec 15, 2023
297.14
297.14
290.04
295.02
617,239
-1.94(-0.65%)
Dec 14, 2023
289.60
297.11
286.30
296.96
254,626
+11.24(+3.93%)
Dec 13, 2023
274.08
287.43
270.76
285.72
218,321
+11.57(+4.22%)
Dec 12, 2023
281.67
281.67
274.06
274.15
133,693
-8.49(-3.01%)
Dec 11, 2023
283.25
285.28
280.08
282.64
186,419
+0.15(+0.05%)
Dec 08, 2023
284.02
286.49
278.60
282.49
154,161
-1.51(-0.53%)
Dec 07, 2023
281.07
284.07
280.50
284.00
108,623
+3.48(+1.24%)
Dec 06, 2023
284.38
289.52
279.96
280.51
146,575
-0.22(-0.08%)
Dec 05, 2023
283.38
285.45
279.76
280.74
142,574
-6.33(-2.20%)
Dec 04, 2023
288.07
293.01
283.65
287.06
158,998
-3.59(-1.24%)
Dec 01, 2023
280.96
291.04
280.96
290.66
98,737
+9.06(+3.22%)
Nov 30, 2023
281.17
285.11
278.05
281.59
139,440
+2.00(+0.71%)
Nov 29, 2023
283.27
285.88
279.05
279.60
98,001
+0.28(+0.10%)
Nov 28, 2023
280.64
284.83
277.76
279.32
84,454
+0.60(+0.21%)
Nov 27, 2023
280.05
281.52
278.66
278.72
192,334
-4.03(-1.42%)
Nov 24, 2023
279.25
282.75
279.05
282.75
119,180
+3.70(+1.32%)
Nov 22, 2023
281.24
282.68
277.01
279.05
81,002
-0.96(-0.34%)
Nov 21, 2023
279.50
281.61
274.17
280.01
125,549
-2.83(-1.00%)
Nov 20, 2023
280.51
282.95
279.71
282.84
94,334
+0.70(+0.25%)
Nov 17, 2023
280.71
284.72
279.56
282.14
93,682
+6.52(+2.36%)
Nov 16, 2023
287.28
287.41
269.08
275.62
116,228
-14.06(-4.85%)
Nov 15, 2023
287.12
292.77
286.41
289.68
117,622
+3.26(+1.14%)
Nov 14, 2023
277.55
289.84
277.55
286.42
127,074
+19.58(+7.34%)
Nov 13, 2023
265.38
267.74
261.40
266.84
77,023
+2.35(+0.89%)
Nov 10, 2023
264.06
267.13
263.26
264.49
124,456
+1.68(+0.64%)
Nov 09, 2023
269.72
269.72
262.50
262.80
85,580
-4.11(-1.54%)
Nov 08, 2023
269.08
271.28
265.95
266.91
82,735
-4.38(-1.61%)
Nov 07, 2023
273.00
273.46
269.60
271.29
67,531
-2.12(-0.78%)
Nov 06, 2023
271.59
273.50
266.93
273.41
115,701
-0.61(-0.22%)
Nov 03, 2023
271.08
277.54
271.08
274.02
112,571
+7.51(+2.82%)
Nov 02, 2023
265.58
267.44
261.76
266.50
110,124
+5.98(+2.30%)
Nov 01, 2023
249.11
261.51
245.18
260.52
149,881
+9.05(+3.60%)
Oct 31, 2023
248.04
252.57
247.46
251.47
119,577
+5.23(+2.12%)
Oct 30, 2023
251.48
252.47
245.50
246.24
155,817
-2.29(-0.92%)
Oct 27, 2023
247.87
251.03
246.05
248.53
140,887
-0.13(-0.05%)
Oct 26, 2023
241.60
250.87
238.20
248.66
144,320
+9.64(+4.03%)
Oct 25, 2023
233.70
241.37
228.06
239.03
253,795
+6.93(+2.98%)
Oct 24, 2023
233.53
237.11
230.50
232.10
196,394
-5.71(-2.40%)
Oct 23, 2023
241.53
243.69
237.41
237.81
92,070
-4.91(-2.02%)
Oct 20, 2023
248.49
249.68
241.88
242.72
96,072
-4.31(-1.75%)
Oct 19, 2023
252.22
252.22
245.50
247.04
91,289
-6.52(-2.57%)
Oct 18, 2023
251.90
254.49
249.67
253.56
84,488
-1.35(-0.53%)
Oct 17, 2023
253.79
261.85
253.79
254.91
131,553
+1.29(+0.51%)
Oct 16, 2023
247.58
254.39
244.63
253.62
108,640
+9.78(+4.01%)
Oct 13, 2023
251.56
252.93
242.35
243.85
126,297
-7.20(-2.87%)
Oct 12, 2023
260.07
260.07
248.84
251.04
110,999
-9.17(-3.52%)
Oct 11, 2023
259.24
260.79
256.98
260.21
68,548
+0.98(+0.38%)
Oct 10, 2023
254.78
261.40
251.67
259.24
109,811
+5.09(+2.00%)
Oct 09, 2023
247.14
255.66
246.41
254.14
72,422
+4.92(+1.98%)
Oct 06, 2023
243.72
251.90
243.18
249.22
138,555
+3.63(+1.48%)
Oct 05, 2023
255.02
255.74
245.02
245.59
138,726
-9.78(-3.83%)
Oct 04, 2023
256.82
259.12
253.65
255.37
99,101
-0.61(-0.24%)
Oct 03, 2023
260.54
260.94
255.33
255.98
110,294
-4.27(-1.64%)
Oct 02, 2023
267.40
268.80
258.83
260.24
114,158
-7.55(-2.82%)
Sep 29, 2023
272.45
273.91
267.80
267.80
193,356
-3.53(-1.30%)
Sep 28, 2023
264.10
272.73
262.14
271.32
152,595
+2.22(+0.83%)
Sep 27, 2023
260.99
270.57
260.36
269.10
155,044
+11.18(+4.34%)
Sep 26, 2023
257.37
260.32
255.92
257.92
125,638
-0.08(-0.03%)
Sep 25, 2023
255.74
261.28
257.33
258.00
110,585
+0.81(+0.31%)
Sep 22, 2023
258.56
259.19
255.78
257.19
134,304
+0.15(+0.06%)
Sep 21, 2023
257.41
260.59
253.45
257.04
69,462
-2.77(-1.07%)
Sep 20, 2023
263.12
265.09
259.50
259.81
103,181
-3.06(-1.16%)
Sep 19, 2023
265.70
266.28
262.15
262.87
133,316
-2.01(-0.76%)
Sep 18, 2023
261.26
268.85
260.60
264.89
101,109
+2.81(+1.07%)
Sep 15, 2023
272.72
274.20
259.63
262.08
419,150
-12.49(-4.55%)
Sep 14, 2023
264.16
275.19
264.10
274.56
152,368
+12.39(+4.73%)
Sep 13, 2023
265.44
265.44
258.12
262.18
127,698
-1.11(-0.42%)
Sep 12, 2023
261.52
264.93
261.52
263.28
172,130
+3.00(+1.15%)
Sep 11, 2023
264.10
264.10
259.43
260.28
124,779
-1.14(-0.43%)
Sep 08, 2023
257.67
264.56
254.34
261.42
181,184
+3.21(+1.24%)
Sep 07, 2023
259.91
261.78
257.97
258.21
168,055
-2.18(-0.84%)
Sep 06, 2023
261.27
264.38
257.31
260.39
141,590
-0.50(-0.19%)
Sep 05, 2023
265.52
267.06
257.14
260.89
173,034
-8.93(-3.31%)
Sep 01, 2023
265.13
270.14
265.13
269.82
65,455
+6.30(+2.39%)
Aug 31, 2023
266.18
268.08
262.75
263.52
104,292
-1.72(-0.65%)
Aug 30, 2023
262.79
266.01
262.79
265.25
47,813
+0.61(+0.23%)
Aug 29, 2023
257.16
264.82
257.16
264.64
71,945
+6.79(+2.63%)
Aug 28, 2023
257.02
261.66
257.02
257.85
138,882
+0.90(+0.35%)
Aug 25, 2023
257.54
259.55
252.15
256.96
79,179
+0.48(+0.19%)
Aug 24, 2023
257.22
259.02
255.80
256.48
149,152
-2.16(-0.83%)
Aug 23, 2023
254.65
259.40
253.71
258.64
153,346
+3.02(+1.18%)
Aug 22, 2023
256.91
258.84
255.37
255.62
106,985
-3.31(-1.28%)
Aug 21, 2023
262.26
263.65
255.43
258.93
77,357
-3.74(-1.42%)
Aug 18, 2023
255.53
263.48
255.53
262.67
79,877
+5.36(+2.08%)
Aug 17, 2023
260.77
262.85
257.31
257.31
61,957
-2.30(-0.89%)
Aug 16, 2023
265.35
266.91
259.61
259.61
97,207
-6.10(-2.30%)
Aug 15, 2023
269.54
271.99
265.05
265.70
77,886
-5.88(-2.17%)
Aug 14, 2023
269.77
271.60
266.53
271.58
105,806
-0.37(-0.14%)
Aug 11, 2023
260.31
276.06
260.31
271.95
175,918
+10.06(+3.84%)
Aug 10, 2023
261.67
265.75
258.44
261.89
126,398
+0.26(+0.10%)
Aug 09, 2023
252.46
262.81
252.46
261.63
169,695
+8.12(+3.20%)
Aug 08, 2023
260.33
261.94
252.54
253.52
198,050
-10.52(-3.98%)
Aug 07, 2023
260.62
264.27
258.68
264.03
103,466
+3.53(+1.36%)
Aug 04, 2023
264.91
265.82
260.16
260.50
109,412
-5.06(-1.91%)
Aug 03, 2023
266.04
269.05
262.38
265.56
118,564
+2.60(+0.99%)
Aug 02, 2023
256.56
265.82
255.83
262.97
127,304
+3.03(+1.17%)
Aug 01, 2023
254.96
260.01
253.12
259.93
123,309
+2.72(+1.06%)
Jul 31, 2023
254.96
257.53
252.44
257.22
91,805
+4.47(+1.77%)
Jul 28, 2023
252.40
252.85
248.01
252.75
87,688
+1.84(+0.73%)
Jul 27, 2023
257.17
257.37
249.82
250.91
136,268
-3.94(-1.55%)
Jul 26, 2023
243.88
257.60
243.88
254.85
171,705
+8.04(+3.26%)
Jul 25, 2023
252.13
254.43
245.04
246.81
281,687
-6.10(-2.41%)
Jul 24, 2023
256.67
260.65
249.54
252.91
298,632
-2.86(-1.12%)
Jul 21, 2023
267.09
267.32
253.17
255.76
284,368
-10.71(-4.02%)
Jul 20, 2023
270.56
270.56
262.29
266.47
136,585
-3.27(-1.21%)
Jul 19, 2023
266.42
270.22
262.65
269.74
175,487
+6.16(+2.34%)
Jul 18, 2023
259.03
266.06
259.03
263.58
111,157
+3.91(+1.51%)
Jul 17, 2023
257.25
260.93
255.18
259.67
135,036
+1.31(+0.51%)
Jul 14, 2023
262.85
262.85
257.18
258.36
113,008
-4.94(-1.88%)
Jul 13, 2023
266.26
267.73
262.67
263.31
110,914
-2.03(-0.76%)
Jul 12, 2023
266.64
268.67
263.80
265.33
185,266
+1.98(+0.75%)
Jul 11, 2023
260.85
266.34
260.85
263.36
189,769
+5.78(+2.24%)
Jul 10, 2023
255.26
261.71
254.49
257.57
212,526
+1.36(+0.53%)
Jul 07, 2023
253.31
258.88
253.31
256.21
102,050
+3.95(+1.57%)
Jul 06, 2023
253.88
255.94
250.39
252.26
108,131
-1.74(-0.69%)
Jul 05, 2023
254.60
258.82
253.80
254.00
94,940
-2.25(-0.88%)
Jul 03, 2023
256.36
260.97
254.97
256.25
74,887
-0.54(-0.21%)
Jun 30, 2023
255.92
257.95
252.56
256.79
140,274
+0.87(+0.34%)
Jun 29, 2023
252.97
257.44
252.97
255.92
140,373
+2.56(+1.01%)
Jun 28, 2023
248.37
254.41
248.37
253.37
105,248
+1.06(+0.42%)
Jun 27, 2023
245.38
254.43
244.26
252.30
122,364
+6.27(+2.55%)
Jun 26, 2023
245.53
248.68
244.50
246.03
187,397
+0.97(+0.40%)
Jun 23, 2023
244.75
247.24
242.38
245.06
291,581
-0.30(-0.12%)
Jun 22, 2023
241.18
246.89
238.63
245.36
262,826
+2.31(+0.95%)
Jun 21, 2023
238.32
244.08
236.64
243.05
150,601
+4.91(+2.06%)
Jun 20, 2023
236.39
240.08
236.39
238.14
141,784
+1.76(+0.74%)
Jun 16, 2023
244.28
244.28
234.89
236.38
712,033
-6.04(-2.49%)
Jun 15, 2023
235.57
242.46
235.57
242.42
127,646
+23.22(+10.59%)
May 08, 2023
219.57
221.40
216.97
219.20
72,303
+0.48(+0.22%)
May 05, 2023
217.62
220.36
217.28
218.72
94,062
+4.39(+2.05%)
May 04, 2023
216.39
217.56
212.73
214.34
192,395
-3.81(-1.75%)
May 03, 2023
221.51
225.63
217.64
218.15
177,183
-4.04(-1.82%)
May 02, 2023
222.27
223.89
215.31
222.19
182,732
-3.68(-1.63%)
May 01, 2023
224.16
232.26
224.02
225.87
123,993
+2.99(+1.34%)
Apr 28, 2023
221.57
224.04
221.53
222.88
164,044
+0.75(+0.34%)
Apr 27, 2023
219.44
223.14
216.06
222.13
119,035
+2.61(+1.19%)
Apr 26, 2023
218.44
223.96
214.74
219.52
243,410
+0.86(+0.40%)
Apr 25, 2023
224.90
224.91
218.23
218.66
165,902
-7.73(-3.42%)
Apr 24, 2023
226.36
230.23
225.34
226.39
105,366
-0.76(-0.34%)
Apr 21, 2023
226.96
227.97
222.52
227.15
150,067
-0.25(-0.11%)
Apr 20, 2023
226.63
231.04
225.20
227.40
145,834
-1.47(-0.64%)
Apr 19, 2023
224.58
230.71
221.33
228.87
286,850
+1.42(+0.62%)
Apr 18, 2023
224.25
227.47
224.25
227.45
96,198
+4.22(+1.89%)
Apr 17, 2023
226.43
226.43
221.51
223.23
81,483
-3.09(-1.36%)
Apr 14, 2023
224.25
226.45
222.60
226.32
74,134
+4.49(+2.02%)
Apr 13, 2023
223.40
223.82
218.37
221.83
177,230
-0.50(-0.22%)
Apr 12, 2023
228.00
228.00
217.34
222.33
162,538
-3.62(-1.60%)
Apr 11, 2023
220.70
228.49
220.70
225.95
186,993
+7.74(+3.54%)
Apr 10, 2023
214.00
221.22
214.00
218.22
98,866
+2.64(+1.23%)
Apr 06, 2023
217.12
218.83
214.69
215.58
119,865
-2.06(-0.95%)
Apr 05, 2023
216.45
217.73
212.53
217.64
157,786
-0.79(-0.36%)
Apr 04, 2023
224.49
224.49
217.18
218.44
112,459
-4.60(-2.06%)
Apr 03, 2023
224.98
226.66
219.45
223.03
216,294
-1.78(-0.79%)
Mar 31, 2023
220.38
225.20
220.38
224.81
171,033
+4.93(+2.24%)
Mar 30, 2023
215.84
220.98
215.84
219.89
105,315
+5.89(+2.75%)
Mar 29, 2023
211.69
214.44
209.76
214.00
167,873
+2.42(+1.14%)
Mar 28, 2023
210.08
213.47
209.50
211.58
163,863
+1.50(+0.71%)
Mar 27, 2023
209.07
210.28
206.34
210.08
120,895
+3.57(+1.73%)
Mar 24, 2023
200.62
206.87
197.83
206.50
152,390
+4.17(+2.06%)
Mar 23, 2023
205.03
208.47
198.82
202.33
124,877
-2.11(-1.03%)
Mar 22, 2023
208.72
213.36
204.10
204.44
121,328
-2.42(-1.17%)
Mar 21, 2023
208.74
212.64
206.85
206.86
166,403
+3.46(+1.70%)
Mar 20, 2023
203.68
210.21
202.82
203.40
185,255
+3.79(+1.90%)
Mar 17, 2023
201.15
203.47
197.69
199.61
508,627
-4.84(-2.37%)
Mar 16, 2023
195.29
205.14
193.47
204.46
185,643
+5.08(+2.55%)
Mar 15, 2023
197.69
200.30
192.95
199.37
266,781
-5.95(-2.90%)
Mar 14, 2023
214.79
214.79
202.60
205.32
151,359
-2.21(-1.07%)
Mar 13, 2023
210.63
213.47
207.41
207.53
180,934
-10.06(-4.62%)
Mar 10, 2023
222.74
222.74
211.98
217.59
137,313
-7.42(-3.30%)
Mar 09, 2023
224.79
230.26
223.95
225.01
159,579
-0.44(-0.19%)
Mar 08, 2023
225.29
230.24
224.51
225.45
154,810
+1.54(+0.69%)
Mar 07, 2023
224.70
228.38
223.42
223.91
83,722
-1.71(-0.76%)
Mar 06, 2023
229.40
230.76
223.94
225.62
134,588
-5.18(-2.25%)
Mar 03, 2023
229.40
231.93
227.79
230.80
87,554
+2.61(+1.14%)
Mar 02, 2023
225.77
230.17
224.82
228.19
108,478
+1.15(+0.51%)
Mar 01, 2023
220.23
227.37
220.16
227.03
165,681
+7.54(+3.43%)
Feb 28, 2023
223.40
227.06
219.48
219.50
231,452
-3.22(-1.44%)
Feb 27, 2023
221.39
224.64
221.11
222.72
157,617
+3.69(+1.68%)
Feb 24, 2023
218.74
220.99
215.64
219.03
165,049
-4.46(-2.00%)
Feb 23, 2023
222.95
224.49
220.82
223.49
195,336
+0.53(+0.24%)
Feb 22, 2023
223.35
229.21
222.89
222.96
280,926
+1.74(+0.79%)
Feb 21, 2023
234.23
234.23
217.91
221.22
257,420
-16.34(-6.88%)
Feb 17, 2023
233.25
239.21
230.01
237.56
180,066
+7.19(+3.12%)
Feb 16, 2023
226.88
231.89
226.82
230.38
121,432
-1.52(-0.65%)
Feb 15, 2023
226.01
232.90
223.94
231.89
117,504
+1.63(+0.71%)
Feb 14, 2023
225.17
231.26
225.03
230.27
106,771
+4.15(+1.84%)
Feb 13, 2023
221.87
226.93
221.52
226.12
100,376
+3.36(+1.51%)
Feb 10, 2023
223.08
223.61
220.65
222.75
78,929
-2.09(-0.93%)
Feb 09, 2023
225.46
230.06
222.73
224.85
118,773
+1.83(+0.82%)
Feb 08, 2023
220.84
226.17
218.70
223.01
151,320
+1.04(+0.47%)
Feb 07, 2023
225.96
225.96
219.34
221.97
230,887
-6.70(-2.93%)
Feb 06, 2023
233.10
234.66
227.32
228.67
125,141
-5.07(-2.17%)
Feb 03, 2023
228.85
240.47
227.79
233.75
263,047
+2.99(+1.30%)
Feb 02, 2023
224.57
232.25
224.57
230.75
297,862
+8.82(+3.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.