La bourse est fermée

Group 1 Automotive, Inc. (GPI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
295,04+2,51 (+0,86 %)
À la clôture : 04:00PM EDT
295,04 -0,46 (-0,16 %)
Échanges après Bourse : 04:07PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024298,97299,03293,12295,04295,0495 224
02 mai 2024295,59296,03290,25292,53292,53128 900
01 mai 2024294,84298,43290,97293,71293,71114 900
30 avr. 2024296,71297,29293,96294,02294,02152 300
29 avr. 2024301,17303,68296,47299,58299,58159 500
26 avr. 2024300,88306,38299,61300,35300,35178 200
25 avr. 2024295,52300,98286,81300,46300,46274 600
24 avr. 2024285,16304,87284,95299,71299,71406 300
23 avr. 2024269,52280,19269,52279,50279,50344 100
22 avr. 2024265,50271,51265,32268,42268,42211 200
19 avr. 2024262,82267,45262,42265,53265,5395 900
18 avr. 2024267,00269,04262,31263,16263,16123 900
17 avr. 2024273,83273,92264,83265,74265,74159 000
16 avr. 2024265,31271,33264,45269,64269,64135 900
15 avr. 2024275,00280,00266,87267,91267,91142 000
12 avr. 2024268,42270,39267,96269,44269,44134 900
11 avr. 2024270,34271,22265,63270,57270,57142 400
10 avr. 2024273,93275,90270,06271,86271,86144 600
09 avr. 2024278,85282,94277,68281,74281,7473 500
08 avr. 2024278,87281,94278,33278,64278,6460 500
05 avr. 2024275,98278,51274,65276,79276,7971 000
04 avr. 2024282,04282,04274,79276,00276,00141 600
03 avr. 2024278,64281,77277,46279,21279,2195 000
02 avr. 2024285,53285,53278,65280,10280,10157 800
01 avr. 2024291,05292,21287,93289,48289,48105 700
28 mars 2024291,13294,43291,06292,23292,23151 100
27 mars 2024286,53291,02286,53290,61290,6192 400
26 mars 2024283,29286,90281,28284,40284,40113 600
25 mars 2024285,00285,00280,51281,76281,7672 900
22 mars 2024285,15285,15281,09283,61283,61139 900
21 mars 2024279,32287,27279,06286,31286,31145 900
20 mars 2024266,15279,42266,15278,10278,10161 900
19 mars 2024265,05267,81263,72266,23266,2392 100
18 mars 2024266,51268,76263,55264,39264,39164 000
15 mars 2024262,00268,00262,00266,54266,54314 700
14 mars 2024263,54265,03261,20262,98262,98119 900
13 mars 2024266,34268,52264,56266,27266,2785 100
12 mars 2024263,98266,18262,23264,96264,96107 100
11 mars 2024261,60264,32260,00264,31264,3182 300
08 mars 2024268,48270,94261,81262,25262,25160 500
07 mars 2024263,17266,35262,29265,34265,34128 000
06 mars 2024263,85263,85260,00261,61261,61130 300
05 mars 2024259,57265,44258,77262,03262,03165 000
04 mars 2024274,30274,30262,15262,74262,74137 400
01 mars 2024268,88272,45266,48272,23272,23151 700
29 févr. 2024266,18271,29265,95270,65270,65121 100
29 févr. 20240.47 Dividende
28 févr. 2024263,01266,70261,64261,70261,23100 600
27 févr. 2024267,41270,52265,39265,84265,3696 700
26 févr. 2024262,60265,84261,92264,00263,53112 100
23 févr. 2024263,40267,11262,61265,12264,6456 300
22 févr. 2024263,12266,30262,51264,52264,04213 800
21 févr. 2024259,45265,69259,45262,30261,83250 100
20 févr. 2024266,45266,45260,95261,46260,99252 500
16 févr. 2024272,84275,77268,65269,00268,52136 400
15 févr. 2024277,29280,08274,86275,20274,71119 000
14 févr. 2024276,54278,24270,01276,50276,00111 500
13 févr. 2024271,51278,95271,51274,65274,16152 100
12 févr. 2024278,23282,96278,18279,92279,42125 000
09 févr. 2024270,06279,37268,47275,92275,42141 300
08 févr. 2024269,93270,99263,01269,09268,61271 800
07 févr. 2024266,96270,76263,34268,10267,62144 200
06 févr. 2024266,38270,00264,88265,11264,63154 700
05 févr. 2024262,40271,49262,40268,16267,68190 200
02 févr. 2024264,20272,01262,41267,66267,18200 600
01 févr. 2024260,69270,01260,69269,16268,68147 900
31 janv. 2024260,10271,62255,73260,06259,59449 800
30 janv. 2024276,18285,88276,18282,29281,78222 200
29 janv. 2024273,29278,51271,19276,75276,25126 600
26 janv. 2024275,76277,02272,21274,50274,0168 500
25 janv. 2024275,00275,00270,23273,51273,0283 300
24 janv. 2024280,54280,54269,14270,70270,21106 700
23 janv. 2024282,84282,84275,00276,53276,0399 000
22 janv. 2024276,11280,64276,01278,48277,9886 700
19 janv. 2024272,89275,67269,79273,92273,4365 800
18 janv. 2024275,21275,21271,60273,54273,0578 400
17 janv. 2024269,10273,44269,10272,34271,8580 900
16 janv. 2024270,01274,50270,01272,83272,3480 500
12 janv. 2024285,08286,24272,03273,88273,3990 600
11 janv. 2024281,39282,99275,26282,38281,8793 800
10 janv. 2024282,10283,96277,42283,47282,9675 700
09 janv. 2024279,98283,40279,98282,97282,4677 600
08 janv. 2024282,00286,50281,86283,93283,42112 400
05 janv. 2024282,14287,73279,78282,75282,24160 400
04 janv. 2024288,15288,15281,65284,08283,57142 100
03 janv. 2024299,40303,93284,95287,45286,93167 000
02 janv. 2024300,79307,78300,79305,00304,45120 000
29 déc. 2023308,05308,80303,06304,74304,1961 200
28 déc. 2023304,64309,58304,39309,31308,7581 100
27 déc. 2023304,76310,08303,78306,62306,0773 700
26 déc. 2023301,95306,80299,82305,63305,0862 700
22 déc. 2023299,70302,76297,50299,66299,1269 900
21 déc. 2023301,32303,91297,47300,06299,5269 400
20 déc. 2023298,22302,39294,98295,09294,5695 900
19 déc. 2023295,24300,88294,99299,40298,86132 000
18 déc. 2023297,49299,24290,89293,13292,60128 800
15 déc. 2023297,68297,68290,56295,55295,02616 100
14 déc. 2023290,12297,64286,82297,49296,96254 200
13 déc. 2023274,57287,95271,25286,23285,72217 900
12 déc. 2023282,18282,18274,55274,64274,15133 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...