Group 1 Automotive, Inc. GPI
NYSE · Vereinigte Staaten · Einzelhandel
$247,80+7,36 (+3,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $245,60 | +2,15 % | $241,84 | $249,05 | $234,05 | 70,45K |
| 2026-09-30 | $240,44 | -0,20 % | $242,98 | $245,25 | $237,11 | 354,50K |
| 2026-09-29 | $240,93 | -0,54 % | $244,06 | $245,45 | $235,11 | 380,80K |
| 2026-09-28 | $242,23 | -3,95 % | $250,32 | $251,47 | $239,18 | 431,00K |
| 2026-09-25 | $252,18 | +1,77 % | $249,82 | $253,90 | $246,98 | 262,00K |
| 2026-09-24 | $247,79 | +0,11 % | $247,96 | $252,91 | $246,42 | 352,60K |
| 2026-09-23 | $247,51 | -2,46 % | $253,20 | $256,60 | $247,51 | 187,60K |
| 2026-09-22 | $253,75 | +1,15 % | $255,50 | $256,91 | $250,01 | 190,40K |
| 2026-09-21 | $250,87 | +1,81 % | $247,36 | $254,91 | $247,36 | 214,10K |
| 2026-09-18 | $246,42 | -3,35 % | $253,20 | $253,20 | $246,21 | 501,20K |
| 2026-09-17 | $254,95 | -2,77 % | $266,67 | $273,67 | $251,32 | 340,80K |
| 2026-09-16 | $262,22 | -4,80 % | $275,64 | $275,80 | $260,23 | 234,90K |
| 2026-09-15 | $275,45 | -3,01 % | $281,94 | $282,64 | $275,07 | 153,50K |
| 2026-09-14 | $284,01 | +2,06 % | $282,08 | $286,24 | $279,21 | 181,70K |
| 2026-09-11 | $278,27 | -1,27 % | $286,15 | $286,39 | $277,65 | 121,10K |
| 2026-09-10 | $281,84 | -2,04 % | $287,11 | $289,02 | $278,70 | 218,10K |
| 2026-09-09 | $287,72 | +2,17 % | $281,53 | $288,13 | $279,57 | 274,80K |
| 2026-09-08 | $281,60 | -6,37 % | $296,25 | $300,73 | $281,41 | 257,80K |
| 2026-09-04 | $300,76 | +5,78 % | $284,45 | $306,41 | $284,45 | 486,00K |
| 2026-09-03 | $284,33 | +2,87 % | $281,17 | $285,36 | $277,30 | 342,90K |
| 2026-09-02 | $276,41 | +2,56 % | $270,68 | $277,74 | $268,37 | 344,40K |
| 2026-09-01 | $269,50 | -0,01 % | $267,60 | $270,95 | $266,02 | 138,80K |
| 2026-08-31 | $269,54 | +2,12 % | $263,00 | $271,82 | $263,00 | 195,80K |
| 2026-08-28 | $263,95 | +0,73 % | $264,30 | $269,08 | $261,72 | 171,80K |
| 2026-08-27 | $262,04 | -0,22 % | $261,53 | $263,28 | $258,62 | 102,60K |
| 2026-08-26 | $262,63 | -0,82 % | $263,92 | $268,48 | $261,62 | 137,40K |
| 2026-08-25 | $264,81 | +2,09 % | $259,58 | $265,11 | $254,11 | 131,10K |
| 2026-08-24 | $259,38 | -0,94 % | $261,49 | $266,10 | $258,51 | 103,10K |
| 2026-08-21 | $261,85 | -0,75 % | $265,57 | $268,00 | $261,28 | 232,50K |
| 2026-08-20 | $263,82 | -0,02 % | $261,33 | $266,83 | $258,26 | 121,90K |
| 2026-08-19 | $263,87 | +5,54 % | $252,83 | $267,84 | $252,41 | 196,70K |
| 2026-08-18 | $250,01 | -3,72 % | $262,95 | $262,95 | $249,54 | 164,30K |
| 2026-08-17 | $259,68 | -1,62 % | $261,31 | $265,93 | $256,97 | 366,90K |
| 2026-08-14 | $263,95 | +0,36 % | $262,61 | $265,42 | $260,01 | 165,20K |
| 2026-08-13 | $263,01 | -1,16 % | $267,65 | $268,25 | $259,24 | 154,40K |
| 2026-08-12 | $266,11 | -0,06 % | $263,04 | $268,28 | $262,00 | 148,00K |
| 2026-08-11 | $266,26 | +0,43 % | $266,02 | $271,69 | $262,91 | 121,60K |
| 2026-08-10 | $265,12 | -0,51 % | $264,00 | $266,58 | $261,13 | 206,20K |
| 2026-08-07 | $266,47 | -1,61 % | $265,78 | $273,70 | $264,02 | 187,70K |
| 2026-08-06 | $270,82 | -2,44 % | $279,21 | $279,42 | $269,76 | 232,70K |
| 2026-08-05 | $277,60 | -2,90 % | $290,33 | $293,63 | $277,07 | 155,60K |
| 2026-08-04 | $285,88 | -2,14 % | $288,27 | $292,80 | $282,51 | 217,80K |
| 2026-08-03 | $292,14 | +1,87 % | $290,73 | $297,00 | $287,38 | 300,60K |
| 2026-07-31 | $286,77 | -3,35 % | $294,00 | $294,00 | $274,27 | 420,10K |
| 2026-07-30 | $296,71 | -17,11 % | $338,22 | $338,22 | $294,44 | 378,90K |
| 2026-07-29 | $357,97 | +2,09 % | $353,06 | $378,10 | $347,77 | 332,50K |
| 2026-07-28 | $350,65 | +3,92 % | $341,25 | $351,80 | $335,46 | 181,90K |
| 2026-07-27 | $337,43 | +1,98 % | $333,62 | $343,00 | $326,07 | 232,20K |
| 2026-07-24 | $330,87 | +1,28 % | $327,71 | $336,63 | $324,49 | 129,30K |
| 2026-07-23 | $326,68 | -0,38 % | $322,85 | $329,02 | $321,54 | 168,90K |
| 2026-07-22 | $327,93 | +5,23 % | $316,29 | $328,40 | $316,29 | 262,60K |
| 2026-07-21 | $311,62 | +1,85 % | $306,85 | $314,26 | $304,49 | 119,60K |
| 2026-07-20 | $305,95 | -6,17 % | $326,92 | $328,41 | $305,78 | 132,00K |
| 2026-07-17 | $326,06 | -1,68 % | $326,65 | $340,00 | $307,99 | 204,60K |
| 2026-07-16 | $331,62 | +3,83 % | $323,80 | $331,69 | $323,64 | 224,80K |
| 2026-07-15 | $319,40 | +6,76 % | $299,21 | $319,54 | $299,21 | 228,80K |
| 2026-07-14 | $299,18 | +1,19 % | $294,80 | $300,00 | $291,51 | 100,30K |
| 2026-07-13 | $295,66 | -1,41 % | $300,62 | $304,50 | $293,04 | 154,60K |
| 2026-07-10 | $299,88 | -1,02 % | $301,41 | $312,95 | $298,69 | 108,40K |
| 2026-07-09 | $302,96 | +2,82 % | $294,24 | $303,71 | $292,00 | 120,80K |
| 2026-07-08 | $294,64 | -0,62 % | $297,02 | $297,02 | $290,56 | 122,40K |
| 2026-07-07 | $296,47 | -0,11 % | $297,39 | $300,90 | $292,80 | 219,60K |
| 2026-07-06 | $296,81 | +2,92 % | $288,01 | $297,07 | $282,09 | 172,00K |
| 2026-07-02 | $288,39 | +0,62 % | $290,06 | $290,55 | $279,10 | 349,70K |
| 2026-07-01 | $286,60 | -1,57 % | $291,17 | $293,99 | $284,37 | 176,40K |
| 2026-06-30 | $291,17 | -2,24 % | $296,01 | $296,01 | $287,78 | 322,80K |
| 2026-06-29 | $297,85 | -1,29 % | $299,81 | $301,38 | $291,33 | 310,50K |
| 2026-06-26 | $301,74 | +0,31 % | $301,01 | $305,19 | $296,45 | 517,10K |
| 2026-06-25 | $300,82 | -5,26 % | $320,32 | $323,40 | $294,89 | 354,10K |
| 2026-06-24 | $317,51 | -0,23 % | $319,40 | $325,59 | $314,60 | 279,20K |
| 2026-06-23 | $318,25 | +0,95 % | $313,36 | $321,37 | $310,27 | 264,30K |
| 2026-06-22 | $315,25 | +0,67 % | $309,93 | $318,42 | $309,93 | 130,60K |
| 2026-06-18 | $313,16 | +2,65 % | $306,23 | $313,31 | $306,23 | 203,20K |
| 2026-06-17 | $305,07 | -6,31 % | $324,12 | $325,86 | $303,47 | 182,60K |
| 2026-06-16 | $325,60 | -0,04 % | $327,44 | $328,63 | $323,49 | 92,10K |
| 2026-06-15 | $325,74 | +0,13 % | $329,03 | $332,88 | $325,02 | 98,60K |
| 2026-06-12 | $325,33 | +0,13 % | $327,85 | $330,43 | $323,44 | 120,30K |
| 2026-06-11 | $324,91 | -0,36 % | $327,63 | $335,00 | $319,14 | 277,00K |
| 2026-06-10 | $326,10 | -0,67 % | $330,00 | $334,99 | $325,90 | 163,20K |
| 2026-06-09 | $328,29 | +3,68 % | $319,88 | $332,31 | $319,88 | 174,20K |
| 2026-06-08 | $316,65 | +1,82 % | $308,59 | $320,42 | $308,49 | 191,50K |
| 2026-06-05 | $311,00 | +1,82 % | $306,00 | $312,34 | $306,00 | 182,60K |
| 2026-06-04 | $305,43 | -0,10 % | $310,51 | $314,41 | $304,07 | 145,70K |
| 2026-06-03 | $305,75 | -0,83 % | $304,51 | $309,49 | $299,56 | 199,90K |
| 2026-06-02 | $308,32 | -1,02 % | $309,83 | $311,94 | $304,03 | 164,80K |
| 2026-06-01 | $311,51 | -1,53 % | $318,59 | $318,59 | $307,65 | 173,90K |
| 2026-05-29 | $316,34 | -3,09 % | $326,93 | $326,97 | $312,20 | 182,30K |
| 2026-05-28 | $326,44 | -1,59 % | $329,26 | $332,54 | $320,17 | 277,90K |
| 2026-05-27 | $331,70 | +0,63 % | $333,04 | $343,45 | $327,52 | 254,70K |
| 2026-05-26 | $329,63 | +1,06 % | $324,09 | $334,07 | $323,95 | 112,30K |