Italia markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
301,57-0,14 (-0,05%)
Alla chiusura: 04:00PM EDT
300,25 -1,32 (-0,44%)
Dopo ore: 05:51PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024307,40307,40299,19301,57301,5785.300
09 mag 2024299,94303,40299,42301,71301,7172.000
08 mag 2024293,45299,56293,45299,55299,55116.200
07 mag 2024300,72305,15296,74296,74296,74127.200
06 mag 2024297,81301,10297,38300,34300,3487.900
03 mag 2024298,97299,03293,12295,04295,04101.300
02 mag 2024295,59296,03290,25292,53292,53128.900
01 mag 2024294,84298,43290,97293,71293,71114.900
30 apr 2024296,71297,29293,96294,02294,02152.300
29 apr 2024301,17303,68296,47299,58299,58159.500
26 apr 2024300,88306,38299,61300,35300,35178.200
25 apr 2024295,52300,98286,81300,46300,46274.600
24 apr 2024285,16304,87284,95299,71299,71406.300
23 apr 2024269,52280,19269,52279,50279,50344.100
22 apr 2024265,50271,51265,32268,42268,42211.200
19 apr 2024262,82267,45262,42265,53265,5395.900
18 apr 2024267,00269,04262,31263,16263,16123.900
17 apr 2024273,83273,92264,83265,74265,74159.000
16 apr 2024265,31271,33264,45269,64269,64135.900
15 apr 2024275,00280,00266,87267,91267,91142.000
12 apr 2024268,42270,39267,96269,44269,44134.900
11 apr 2024270,34271,22265,63270,57270,57142.400
10 apr 2024273,93275,90270,06271,86271,86144.600
09 apr 2024278,85282,94277,68281,74281,7473.500
08 apr 2024278,87281,94278,33278,64278,6460.500
05 apr 2024275,98278,51274,65276,79276,7971.000
04 apr 2024282,04282,04274,79276,00276,00141.600
03 apr 2024278,64281,77277,46279,21279,2195.000
02 apr 2024285,53285,53278,65280,10280,10157.800
01 apr 2024291,05292,21287,93289,48289,48105.700
28 mar 2024291,13294,43291,06292,23292,23151.100
27 mar 2024286,53291,02286,53290,61290,6192.400
26 mar 2024283,29286,90281,28284,40284,40113.600
25 mar 2024285,00285,00280,51281,76281,7672.900
22 mar 2024285,15285,15281,09283,61283,61139.900
21 mar 2024279,32287,27279,06286,31286,31145.900
20 mar 2024266,15279,42266,15278,10278,10161.900
19 mar 2024265,05267,81263,72266,23266,2392.100
18 mar 2024266,51268,76263,55264,39264,39164.000
15 mar 2024262,00268,00262,00266,54266,54314.700
14 mar 2024263,54265,03261,20262,98262,98119.900
13 mar 2024266,34268,52264,56266,27266,2785.100
12 mar 2024263,98266,18262,23264,96264,96107.100
11 mar 2024261,60264,32260,00264,31264,3182.300
08 mar 2024268,48270,94261,81262,25262,25160.500
07 mar 2024263,17266,35262,29265,34265,34128.000
06 mar 2024263,85263,85260,00261,61261,61130.300
05 mar 2024259,57265,44258,77262,03262,03165.000
04 mar 2024274,30274,30262,15262,74262,74137.400
01 mar 2024268,88272,45266,48272,23272,23151.700
29 feb 2024266,18271,29265,95270,65270,65121.100
29 feb 20240.47 Dividendo
28 feb 2024263,01266,70261,64261,70261,23100.600
27 feb 2024267,41270,52265,39265,84265,3696.700
26 feb 2024262,60265,84261,92264,00263,53112.100
23 feb 2024263,40267,11262,61265,12264,6456.300
22 feb 2024263,12266,30262,51264,52264,04213.800
21 feb 2024259,45265,69259,45262,30261,83250.100
20 feb 2024266,45266,45260,95261,46260,99252.500
16 feb 2024272,84275,77268,65269,00268,52136.400
15 feb 2024277,29280,08274,86275,20274,71119.000
14 feb 2024276,54278,24270,01276,50276,00111.500
13 feb 2024271,51278,95271,51274,65274,16152.100
12 feb 2024278,23282,96278,18279,92279,42125.000
09 feb 2024270,06279,37268,47275,92275,42141.300
08 feb 2024269,93270,99263,01269,09268,61271.800
07 feb 2024266,96270,76263,34268,10267,62144.200
06 feb 2024266,38270,00264,88265,11264,63154.700
05 feb 2024262,40271,49262,40268,16267,68190.200
02 feb 2024264,20272,01262,41267,66267,18200.600
01 feb 2024260,69270,01260,69269,16268,68147.900
31 gen 2024260,10271,62255,73260,06259,59449.800
30 gen 2024276,18285,88276,18282,29281,78222.200
29 gen 2024273,29278,51271,19276,75276,25126.600
26 gen 2024275,76277,02272,21274,50274,0168.500
25 gen 2024275,00275,00270,23273,51273,0283.300
24 gen 2024280,54280,54269,14270,70270,21106.700
23 gen 2024282,84282,84275,00276,53276,0399.000
22 gen 2024276,11280,64276,01278,48277,9886.700
19 gen 2024272,89275,67269,79273,92273,4365.800
18 gen 2024275,21275,21271,60273,54273,0578.400
17 gen 2024269,10273,44269,10272,34271,8580.900
16 gen 2024270,01274,50270,01272,83272,3480.500
12 gen 2024285,08286,24272,03273,88273,3990.600
11 gen 2024281,39282,99275,26282,38281,8793.800
10 gen 2024282,10283,96277,42283,47282,9675.700
09 gen 2024279,98283,40279,98282,97282,4677.600
08 gen 2024282,00286,50281,86283,93283,42112.400
05 gen 2024282,14287,73279,78282,75282,24160.400
04 gen 2024288,15288,15281,65284,08283,57142.100
03 gen 2024299,40303,93284,95287,45286,93167.000
02 gen 2024300,79307,78300,79305,00304,45120.000
29 dic 2023308,05308,80303,06304,74304,1961.200
28 dic 2023304,64309,58304,39309,31308,7581.100
27 dic 2023304,76310,08303,78306,62306,0773.700
26 dic 2023301,95306,80299,82305,63305,0862.700
22 dic 2023299,70302,76297,50299,66299,1269.900
21 dic 2023301,32303,91297,47300,06299,5269.400
20 dic 2023298,22302,39294,98295,09294,5695.900
19 dic 2023295,24300,88294,99299,40298,86132.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...