ストックスクリーナーアプリを入手
408.66
1.73%
6.93
アフターアワーズ：
408.88
0.22
+0.05%
Group 1 Automotive Inc (GPI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $411.7 | $400.0 | $11.65 | 288,954.0 | +1.73% |
| 2024-11-20 | $404.1 | $399.1 | $5.02 | 156,119.0 | +0.12% |
| 2024-11-19 | $402.8 | $395.1 | $7.62 | 77,429.0 | -0.21% |
| 2024-11-18 | $417.1 | $401.8 | $15.30 | 148,664.0 | -3.06% |
| 2024-11-15 | $417.0 | $407.4 | $9.65 | 98,541.0 | +0.94% |
| 2024-11-14 | $422.3 | $408.5 | $13.74 | 122,453.0 | -1.53% |
| 2024-11-13 | $421.1 | $413.5 | $7.62 | 97,791.0 | +2.85% |
| 2024-11-12 | $418.0 | $404.7 | $13.28 | 108,773.0 | -1.67% |
| 2024-11-11 | $413.8 | $400.8 | $13.02 | 145,029.0 | +2.64% |
| 2024-11-08 | $408.6 | $399.7 | $8.84 | 114,030.0 | -0.18% |
| 2024-11-07 | $413.4 | $402.6 | $10.77 | 130,130.0 | -1.13% |
| 2024-11-06 | $413.2 | $393.6 | $19.64 | 237,047.0 | +8.23% |
| 2024-11-05 | $376.7 | $364.7 | $12.02 | 93,950.0 | +2.24% |
| 2024-11-04 | $369.1 | $359.8 | $9.34 | 106,489.0 | +1.61% |
| 2024-11-01 | $368.2 | $360.2 | $7.98 | 133,013.0 | -0.54% |
| 2024-10-31 | $376.4 | $364.3 | $12.13 | 170,904.0 | -3.60% |
| 2024-10-30 | $390.8 | $360.0 | $30.83 | 258,348.0 | +6.45% |
| 2024-10-29 | $358.0 | $348.0 | $9.98 | 210,743.0 | +0.61% |
| 2024-10-28 | $354.6 | $349.7 | $4.94 | 152,821.0 | +1.81% |
| 2024-10-25 | $350.5 | $344.9 | $5.54 | 91,403.0 | -1.15% |
| 2024-10-24 | $354.2 | $346.1 | $8.14 | 107,317.0 | +0.49% |
| 2024-10-23 | $354.3 | $345.3 | $9.04 | 122,732.0 | +1.22% |
Group 1 Automotive Inc (GPI) 株の年ごとの株価履歴
この詳細な分析では、Group 1 Automotive Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGPI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Group 1 Automotive Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGroup 1 Automotive Inc (GPI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $422.3 | $359.8 | $62.51 | 2,347,366.0 | +12.17% |
| 2024-10 | $390.8 | $344.4 | $46.45 | 2,476,792.0 | -4.89% |
| 2024-09 | $393.9 | $336.3 | $57.60 | 2,998,730.0 | +1.67% |
| 2024-08 | $377.9 | $326.9 | $51.01 | 2,420,163.0 | +3.02% |
| 2024-07 | $373.2 | $279.9 | $93.33 | 2,971,312.0 | +23.02% |
| 2024-06 | $321.8 | $289.9 | $31.94 | 2,311,997.0 | -4.41% |
| 2024-05 | $323.9 | $290.2 | $33.70 | 2,423,794.0 | +5.77% |
| 2024-04 | $306.4 | $262.3 | $44.07 | 3,388,498.0 | +0.61% |
| 2024-03 | $294.4 | $258.8 | $35.66 | 2,659,792.0 | +7.97% |
| 2024-02 | $283.0 | $259.4 | $23.51 | 3,073,008.0 | +4.07% |
| 2024-01 | $307.8 | $255.7 | $52.05 | 2,569,584.0 | -14.66% |
2023年のGroup 1 Automotive Inc (GPI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $310.1 | $271.2 | $38.83 | 2,738,648.0 | +8.03% |
| 2023-11 | $293.8 | $246.0 | $47.74 | 2,117,164.0 | +11.80% |
| 2023-10 | $269.7 | $228.8 | $40.88 | 2,599,635.0 | -6.10% |
| 2023-09 | $276.1 | $254.3 | $21.82 | 2,759,717.0 | +1.62% |
| 2023-08 | $277.5 | $253.4 | $24.04 | 2,477,027.0 | +2.28% |
| 2023-07 | $271.9 | $245.1 | $26.82 | 3,015,732.0 | +0.17% |
| 2023-06 | $259.3 | $220.2 | $39.02 | 3,824,753.0 | +15.48% |
| 2023-05 | $233.9 | $214.2 | $19.67 | 2,866,720.0 | -0.43% |
| 2023-04 | $232.7 | $214.1 | $18.64 | 2,843,751.0 | -0.86% |
| 2023-03 | $233.6 | $194.3 | $39.26 | 3,777,334.0 | +2.42% |
| 2023-02 | $242.7 | $211.9 | $30.75 | 3,359,923.0 | +3.38% |
| 2023-01 | $214.6 | $175.1 | $39.46 | 4,035,755.0 | +18.56% |
2022年のGroup 1 Automotive Inc (GPI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $198.4 | $159.9 | $38.57 | 4,665,784.0 | -6.71% |
| 2022-11 | $196.4 | $165.0 | $31.44 | 3,301,694.0 | +11.76% |
| 2022-10 | $178.5 | $144.1 | $34.40 | 5,480,919.0 | +21.09% |
| 2022-09 | $178.3 | $136.2 | $42.18 | 4,627,895.0 | -20.00% |
| 2022-08 | $199.2 | $174.2 | $25.02 | 2,872,339.0 | +0.94% |
| 2022-07 | $179.6 | $153.6 | $26.04 | 3,204,912.0 | +4.19% |
| 2022-06 | $187.7 | $156.8 | $30.90 | 4,176,183.0 | -5.45% |
| 2022-05 | $189.7 | $166.2 | $23.45 | 3,871,613.0 | +3.13% |
| 2022-04 | $182.0 | $145.7 | $36.24 | 3,724,807.0 | +3.76% |
| 2022-03 | $200.9 | $166.9 | $33.96 | 5,213,241.0 | -7.75% |
| 2022-02 | $185.3 | $159.4 | $25.88 | 4,152,856.0 | +7.14% |
| 2022-01 | $201.8 | $161.8 | $40.02 | 2,760,144.0 | -13.02% |
3.07%
大文字化:
|
ボリューム (24 時間):