Group 1 Automotive Inc. Common Stockのデータ

Group 1 Automotive Inc. Common Stockの基本情報

名前 Group 1 Automotive Inc. Common Stock
ティッカー GPI
国 United States
上場年 1997.0
セクター Consumer Durables

Group 1 Automotive Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 158.7 151.8 156.28 152.61 144800.0 152.61
2021-02-12 155.41 151.51 152.32 154.44 115300.0 154.44
2021-02-11 154.51 148.44 151.55 153.79 151100.0 153.79
2021-02-10 157.5 150.44 157.29 151.02 140300.0 151.02
2021-02-09 161.9 155.98 159.1 157.16 111900.0 157.16
2021-02-08 159.32 147.44 148.7 159.16 306500.0 159.16
2021-02-05 151.34 143.51 145.27 148.02 275100.0 148.02
2021-02-04 145.54 130.3 135.0 144.48 355800.0 144.48
2021-02-03 143.61 135.26 139.7 142.34 252400.0 142.34
2021-02-02 145.93 136.0 145.4 138.87 178100.0 138.87
2021-02-01 144.89 138.64 138.98 143.79 246900.0 143.79
2021-01-29 144.06 135.62 143.46 137.62 239300.0 137.62
2021-01-28 146.25 136.79 143.6 144.02 280600.0 144.02
2021-01-27 147.56 133.82 144.92 141.5 401400.0 141.5
2021-01-26 155.35 150.05 154.79 152.04 113100.0 152.04
2021-01-25 156.9 148.85 155.24 152.28 269200.0 152.28
2021-01-22 157.6 150.08 151.1 156.32 179700.0 156.32
2021-01-21 155.04 149.03 150.55 153.48 149800.0 153.48
2021-01-20 153.0 147.72 149.25 150.55 211200.0 150.55
2021-01-19 154.64 147.74 154.64 148.71 175700.0 148.71
2021-01-15 153.15 147.36 151.0 151.94 221800.0 151.94
2021-01-14 157.31 150.49 150.49 152.8 248100.0 152.8
2021-01-13 154.24 145.04 152.9 149.24 185600.0 149.24
2021-01-12 162.65 147.85 148.0 154.33 401500.0 154.33
2021-01-11 147.88 142.82 144.22 147.25 148800.0 147.25
2021-01-08 149.93 143.49 148.49 146.42 163900.0 146.42
2021-01-07 148.78 141.33 142.26 147.76 239700.0 147.76
2021-01-06 143.35 130.65 130.65 141.65 456900.0 141.65
2021-01-05 128.37 123.18 124.0 127.8 148300.0 127.8
2021-01-04 133.48 120.3 131.25 124.44 216800.0 124.44
2020-12-31 133.38 127.22 130.67 131.14 119500.0 131.14
2020-12-30 131.66 125.34 125.34 129.84 114700.0 129.84
2020-12-29 126.28 122.56 126.09 125.18 150100.0 125.18
2020-12-28 127.6 118.5 120.0 125.76 244200.0 125.76
2020-12-24 121.12 118.46 120.12 118.75 127000.0 118.75
2020-12-23 122.44 119.68 120.74 120.41 121800.0 120.41
2020-12-22 122.36 119.37 121.41 119.72 263200.0 119.72
2020-12-21 121.47 115.19 116.68 120.39 214600.0 120.39
2020-12-18 127.64 118.02 125.47 118.14 531800.0 118.14
2020-12-17 125.38 120.44 122.43 125.13 112100.0 125.13
2020-12-16 123.11 119.97 122.0 122.06 168100.0 122.06
2020-12-15 122.58 120.0 120.65 121.17 220000.0 121.17
2020-12-14 125.19 119.23 125.0 119.34 385300.0 119.34
2020-12-11 123.21 118.6 119.78 122.33 141700.0 122.33
2020-12-10 124.76 120.22 123.99 120.57 161800.0 120.57
2020-12-09 127.95 124.09 126.54 125.01 142600.0 125.01
2020-12-08 126.54 123.89 123.89 125.39 103700.0 125.39
2020-12-07 127.94 123.0 126.23 125.03 292900.0 125.03
2020-12-04 128.4 125.4 126.88 126.6 106600.0 126.6
2020-12-03 130.62 125.79 125.8 126.76 152100.0 126.76
2020-12-02 125.77 120.11 123.11 125.03 270300.0 125.03
2020-12-01 126.7 118.71 121.14 124.41 223300.0 124.41
2020-11-30 121.01 116.65 120.41 118.81 225800.0 118.81
2020-11-27 125.97 120.31 124.03 121.39 86100.0 121.09
2020-11-25 129.46 121.9 129.46 124.61 129100.0 124.3
2020-11-24 134.34 125.16 125.16 131.26 235200.0 130.94
2020-11-23 125.47 122.16 122.2 124.77 132600.0 124.46
2020-11-20 122.19 118.42 120.22 120.89 110600.0 120.59
2020-11-19 123.39 118.82 122.0 120.98 156700.0 120.68
2020-11-18 126.41 121.22 122.0 121.69 127100.0 121.39
2020-11-17 122.94 117.79 119.87 121.52 115900.0 121.22
2020-11-16 121.47 116.84 119.04 120.9 414900.0 120.6
2020-11-13 118.69 115.07 116.32 117.65 238700.0 117.36
2020-11-12 118.08 113.35 117.85 115.01 239700.0 114.73
2020-11-11 123.17 116.94 123.17 119.22 200700.0 118.93
2020-11-10 126.04 116.78 118.32 123.08 216100.0 122.78
2020-11-09 124.7 116.17 116.63 116.45 249000.0 116.16
2020-11-06 116.18 111.73 115.58 111.76 88800.0 111.48
2020-11-05 117.2 114.46 114.92 114.88 161300.0 114.6
2020-11-04 115.44 109.83 111.53 113.2 121800.0 112.92
2020-11-03 119.23 112.59 113.84 114.76 185500.0 114.48
2020-11-02 111.31 108.23 108.23 111.09 182200.0 110.82
2020-10-30 108.71 104.16 105.84 106.08 212500.0 105.82
2020-10-29 110.0 102.68 108.24 107.48 309600.0 107.21
2020-10-28 110.59 106.75 107.35 108.99 268500.0 108.72
2020-10-27 116.26 111.31 116.26 111.33 227200.0 111.05
2020-10-26 120.0 114.11 120.0 117.27 344500.0 116.98
2020-10-23 126.79 121.37 125.82 122.27 282200.0 121.97
2020-10-22 136.35 125.32 136.03 126.0 355000.0 125.69
2020-10-21 135.04 129.79 129.79 135.0 417200.0 134.67
2020-10-20 129.37 122.87 125.17 128.74 294300.0 128.42
2020-10-19 130.75 122.97 126.76 123.32 290200.0 123.02
2020-10-16 128.0 122.14 126.78 125.59 117800.0 125.28
2020-10-15 128.06 120.15 120.15 126.56 190500.0 126.25
2020-10-14 124.51 121.3 123.55 121.95 166000.0 121.65
2020-10-13 123.97 119.67 120.23 122.51 157300.0 122.21
2020-10-12 127.06 123.35 125.08 123.62 126700.0 123.31
2020-10-09 128.98 123.77 128.46 124.62 216500.0 124.31
2020-10-08 127.9 122.56 126.41 127.32 289000.0 127.01
2020-10-07 128.06 120.5 121.51 124.21 521800.0 123.9
2020-10-06 123.2 111.0 112.0 118.62 1041900.0 118.33
2020-10-05 103.18 98.3 98.74 102.0 231400.0 101.75
2020-10-02 97.72 89.38 89.38 97.33 154600.0 97.09
2020-10-01 93.03 86.85 89.19 92.76 264600.0 92.53
2020-09-30 89.07 87.11 87.11 88.39 121000.0 88.17
2020-09-29 89.15 84.84 89.15 86.92 124400.0 86.71
2020-09-28 90.07 86.25 86.25 89.36 156600.0 89.14
2020-09-25 85.11 82.43 83.83 84.38 97100.0 84.17
2020-09-24 85.33 82.35 84.49 83.83 164100.0 83.62
2020-09-23 90.51 86.0 89.32 86.09 151600.0 85.88
2020-09-22 89.01 85.95 85.95 88.3 119900.0 88.08
2020-09-21 87.48 83.38 87.01 84.88 188800.0 84.67
2020-09-18 94.16 89.66 93.8 90.0 328000.0 89.78
2020-09-17 93.9 88.86 89.98 92.22 182500.0 91.99
2020-09-16 95.97 91.06 95.84 91.36 178900.0 91.13
2020-09-15 95.99 92.09 94.05 94.76 212200.0 94.53
2020-09-14 92.96 88.69 89.27 92.54 206900.0 92.31
2020-09-11 90.55 87.24 90.44 87.95 66700.0 87.73
2020-09-10 93.13 89.57 92.35 89.94 113100.0 89.72
2020-09-09 91.99 88.66 90.19 91.5 107600.0 91.27
2020-09-08 91.33 87.84 89.84 89.34 181300.0 89.12
2020-09-04 90.92 87.18 90.45 89.75 129500.0 89.53
2020-09-03 91.74 87.48 90.64 88.11 185400.0 87.89
2020-09-02 91.66 88.36 91.04 90.85 131500.0 90.63
2020-09-01 91.73 85.24 85.62 91.35 167100.0 91.12
2020-08-31 91.78 85.62 91.01 86.44 253000.0 86.23
2020-08-28 93.57 89.98 90.7 91.82 178200.0 91.59
2020-08-27 91.49 88.53 89.88 89.27 305400.0 89.05
2020-08-26 92.3 87.46 91.87 88.5 268100.0 88.28
2020-08-25 93.37 90.69 93.31 91.72 112700.0 91.49
2020-08-24 93.49 90.79 93.49 93.07 366800.0 92.84
2020-08-21 93.38 91.0 92.91 92.03 284400.0 91.8
2020-08-20 95.05 93.2 93.98 93.58 156700.0 93.35
2020-08-19 97.45 95.0 97.0 95.34 210100.0 95.1
2020-08-18 98.44 95.14 96.54 96.76 224800.0 96.52
2020-08-17 97.46 94.54 95.64 96.67 203500.0 96.43
2020-08-14 95.98 92.57 93.1 95.53 166900.0 95.29
2020-08-13 95.54 92.35 94.08 93.98 118200.0 93.75
2020-08-12 97.0 92.72 93.05 94.56 310500.0 94.33
2020-08-11 94.11 90.15 91.7 91.34 312000.0 91.11
2020-08-10 93.04 88.98 92.47 89.2 270600.0 88.98
2020-08-07 92.23 89.74 90.49 92.12 174300.0 91.89
2020-08-06 93.0 90.7 91.8 90.86 219200.0 90.64
2020-08-05 92.64 89.33 90.77 92.28 309400.0 92.05
2020-08-04 91.91 86.09 88.96 88.76 215400.0 88.54
2020-08-03 89.17 85.24 85.98 88.64 320500.0 88.42
2020-07-31 90.72 80.66 90.44 84.02 354400.0 83.81
2020-07-30 95.89 86.11 95.89 89.87 616400.0 89.65
2020-07-29 89.89 85.68 86.87 89.12 300300.0 88.9
2020-07-28 89.08 85.54 87.48 85.73 280700.0 85.52
2020-07-27 89.22 83.25 84.99 88.04 344200.0 87.82
2020-07-24 86.71 83.17 83.17 85.2 265100.0 84.99
2020-07-23 86.57 82.99 82.99 84.43 402700.0 84.22
2020-07-22 83.25 74.86 74.9 82.77 494200.0 82.57
2020-07-21 75.0 72.0 72.26 74.14 146300.0 73.96
2020-07-20 72.83 69.84 71.91 71.0 139300.0 70.82
2020-07-17 73.19 70.54 72.8 72.29 155300.0 72.11
2020-07-16 75.89 72.11 73.84 72.66 187600.0 72.48
2020-07-15 75.61 72.5 73.77 74.47 228500.0 74.29
2020-07-14 71.42 65.81 66.2 71.27 347100.0 71.09
2020-07-13 69.38 65.64 67.4 66.56 310300.0 66.4
2020-07-10 66.95 63.72 64.38 65.87 327400.0 65.71
2020-07-09 67.39 62.51 66.83 63.77 183000.0 63.61
2020-07-08 67.82 64.83 65.7 67.27 211400.0 67.1
2020-07-07 65.81 63.58 64.31 65.28 216400.0 65.12
2020-07-06 66.62 63.81 66.12 64.9 210900.0 64.74
2020-07-02 67.35 63.7 65.68 64.43 203700.0 64.27
2020-07-01 68.67 63.53 65.99 63.64 247700.0 63.48
2020-06-30 66.68 64.6 64.99 65.97 264900.0 65.81
2020-06-29 66.04 62.83 64.6 65.38 277600.0 65.22
2020-06-26 65.32 61.0 63.02 63.34 526600.0 63.18
2020-06-25 58.94 55.8 57.72 58.69 425500.0 58.54
2020-06-24 63.72 57.67 63.69 58.2 556300.0 58.06
2020-06-23 66.85 63.74 66.85 64.85 240200.0 64.69
2020-06-22 65.85 63.06 63.97 65.35 241200.0 65.19
2020-06-19 69.26 63.5 69.26 64.61 607800.0 64.45
2020-06-18 68.79 65.73 65.79 67.26 197800.0 67.09
2020-06-17 70.52 67.0 70.52 67.29 189800.0 67.12
2020-06-16 74.86 69.06 74.29 69.66 228400.0 69.49
2020-06-15 69.88 62.09 62.09 69.03 205500.0 68.86
2020-06-12 68.06 63.3 67.39 65.99 159400.0 65.83
2020-06-11 66.77 62.48 64.18 63.6 275300.0 63.44
2020-06-10 74.52 68.61 74.52 68.92 287800.0 68.75
2020-06-09 76.07 72.2 74.48 75.11 213400.0 74.92
2020-06-08 80.61 76.08 78.86 76.34 275900.0 76.15
2020-06-05 81.11 76.76 78.82 77.19 401800.0 77.0
2020-06-04 74.82 70.94 73.17 73.19 244200.0 73.01
2020-06-03 75.45 67.68 68.55 74.43 380600.0 74.25
2020-06-02 66.46 63.26 63.86 65.5 284500.0 65.34
2020-06-01 65.23 61.84 63.43 62.41 325400.0 62.26
2020-05-29 66.59 61.9 65.4 62.94 200600.0 62.78
2020-05-28 71.67 66.5 71.67 66.95 208900.0 66.78
2020-05-27 74.92 69.69 71.57 70.75 503900.0 70.58
2020-05-26 69.97 64.75 67.64 68.93 313400.0 68.76
2020-05-22 64.48 61.48 63.24 63.14 271100.0 62.98
2020-05-21 65.04 58.85 59.67 62.81 453000.0 62.65
2020-05-20 61.24 56.36 56.7 59.62 299000.0 59.47
2020-05-19 58.4 52.2 54.97 54.67 297800.0 54.53
2020-05-18 55.34 47.0 48.24 54.97 463600.0 54.83
2020-05-15 46.43 44.9 45.77 45.87 178000.0 45.76
2020-05-14 46.57 41.6 42.39 46.14 298300.0 46.03
2020-05-13 46.72 42.84 46.56 44.11 278800.0 44.0
2020-05-12 53.19 47.0 52.66 47.14 323300.0 47.02
2020-05-11 54.04 50.96 54.04 51.99 200300.0 51.86
2020-05-08 54.87 52.17 52.53 54.41 252100.0 54.28
2020-05-07 51.77 50.11 50.65 50.99 246200.0 50.86
2020-05-06 55.57 49.58 55.57 49.73 382300.0 49.61
2020-05-05 60.96 53.42 58.32 54.43 414900.0 54.3
2020-05-04 54.38 51.75 52.8 53.71 210600.0 53.58
2020-05-01 55.31 51.21 54.31 53.89 294100.0 53.76
2020-04-30 58.02 54.3 57.5 56.59 249400.0 56.45
2020-04-29 60.78 55.05 55.48 58.94 340100.0 58.79
2020-04-28 58.89 52.49 54.27 52.97 391000.0 52.84
2020-04-27 53.35 49.31 49.31 52.1 290700.0 51.97
2020-04-24 49.46 45.58 46.07 48.89 293600.0 48.77
2020-04-23 47.5 43.39 44.24 46.23 409800.0 46.12
2020-04-22 46.32 42.6 46.02 43.25 420400.0 43.14
2020-04-21 46.88 44.53 45.16 45.03 329400.0 44.92
2020-04-20 49.38 46.74 48.52 47.53 183300.0 47.41
2020-04-17 51.52 48.35 49.56 49.94 272500.0 49.82
2020-04-16 47.6 45.56 47.44 46.94 204000.0 46.82
2020-04-15 50.19 46.38 49.37 47.24 306600.0 47.12
2020-04-14 55.23 51.48 53.81 53.0 312300.0 52.87
2020-04-13 54.72 50.25 54.42 51.75 177400.0 51.62
2020-04-09 58.6 50.89 52.51 53.04 561300.0 52.91
2020-04-08 51.35 45.01 46.1 50.62 364800.0 50.49
2020-04-07 49.08 44.19 44.94 45.15 440400.0 45.04
2020-04-06 42.17 37.95 37.95 41.49 589100.0 41.39
2020-04-03 38.85 34.19 37.49 35.67 435000.0 35.58
2020-04-02 43.29 36.21 40.19 37.98 302100.0 37.89
2020-04-01 42.92 39.69 42.15 41.0 345700.0 40.9
2020-03-31 46.54 43.96 44.27 44.26 283400.0 44.15
2020-03-30 46.32 43.51 45.83 44.45 690500.0 44.34
2020-03-27 49.42 46.1 48.7 46.37 353400.0 46.26
2020-03-26 52.95 47.97 49.7 51.28 488400.0 51.15
2020-03-25 51.53 44.08 45.93 49.64 375500.0 49.52
2020-03-24 45.93 42.82 43.02 45.29 426200.0 45.18
2020-03-23 42.25 38.32 41.41 40.18 372800.0 40.08
2020-03-20 47.58 40.6 43.44 41.75 998900.0 41.65
2020-03-19 44.08 31.35 31.76 43.24 612700.0 43.13
2020-03-18 35.52 26.26 35.52 32.39 633100.0 32.31
2020-03-17 42.29 36.9 41.61 38.44 635900.0 38.34
2020-03-16 46.71 40.23 43.34 40.51 462000.0 40.41
2020-03-13 54.44 48.56 53.42 51.74 349800.0 51.61
2020-03-12 56.18 50.0 56.14 50.87 470200.0 50.74
2020-03-11 65.66 59.94 63.18 61.07 444600.0 60.92
2020-03-10 73.26 64.4 71.73 65.83 628300.0 65.67
2020-03-09 73.13 68.0 69.32 68.55 488600.0 68.38
2020-03-06 83.21 79.9 82.18 81.55 376200.0 81.35
2020-03-05 86.66 84.04 86.23 85.51 291900.0 85.3
2020-03-04 88.13 83.24 84.27 87.86 506400.0 87.64
2020-03-03 86.86 81.69 84.15 82.93 204000.0 82.73
2020-03-02 85.77 81.11 85.77 83.64 290500.0 83.43
2020-02-28 85.55 81.83 82.95 85.23 284000.0 85.02
2020-02-27 91.33 85.87 91.04 85.93 292400.0 85.42
2020-02-26 102.3 93.56 101.1 93.65 265200.0 93.09
2020-02-25 103.94 99.84 103.62 100.45 263800.0 99.85
2020-02-24 103.76 100.7 101.5 103.16 177800.0 102.55
2020-02-21 108.5 105.83 108.5 106.15 157000.0 105.52
2020-02-20 108.75 104.79 104.8 108.62 372300.0 107.97
2020-02-19 105.52 100.81 102.01 105.25 350300.0 104.62
2020-02-18 101.69 99.48 99.75 101.18 371900.0 100.58