Stockscreener 앱 받기
470.11
5.56%
24.78
시간 외 거래:
470.11
Group 1 Automotive Inc 주식 (GPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $471.4 | $446.2 | $25.23 | 141,251.0 | +5.56% |
| 2025-08-21 | $449.3 | $436.0 | $13.33 | 170,116.0 | -0.32% |
| 2025-08-20 | $450.6 | $444.3 | $6.30 | 112,745.0 | -1.32% |
| 2025-08-19 | $454.9 | $448.8 | $6.08 | 103,687.0 | +1.55% |
| 2025-08-18 | $452.0 | $439.4 | $12.59 | 129,086.0 | +0.74% |
| 2025-08-15 | $453.1 | $440.1 | $12.98 | 219,955.0 | -1.91% |
| 2025-08-14 | $455.6 | $449.0 | $6.65 | 154,476.0 | -1.83% |
| 2025-08-13 | $461.9 | $445.0 | $16.88 | 158,719.0 | +3.45% |
| 2025-08-12 | $446.4 | $430.3 | $16.15 | 174,413.0 | +3.32% |
| 2025-08-11 | $431.6 | $423.0 | $8.60 | 124,110.0 | +1.97% |
| 2025-08-08 | $424.6 | $417.9 | $6.69 | 119,902.0 | +1.53% |
| 2025-08-07 | $426.3 | $414.3 | $11.96 | 107,054.0 | -1.87% |
| 2025-08-06 | $424.0 | $412.5 | $11.50 | 112,973.0 | +0.75% |
| 2025-08-05 | $420.8 | $409.1 | $11.63 | 178,434.0 | +3.09% |
| 2025-08-04 | $414.2 | $407.4 | $6.76 | 90,570.0 | -0.68% |
| 2025-08-01 | $412.2 | $404.0 | $8.23 | 131,073.0 | -0.47% |
| 2025-07-31 | $417.0 | $408.4 | $8.59 | 142,397.0 | -0.13% |
| 2025-07-30 | $422.4 | $410.3 | $12.08 | 186,568.0 | -1.46% |
| 2025-07-29 | $428.6 | $410.7 | $17.88 | 242,485.0 | -1.58% |
| 2025-07-28 | $440.1 | $424.6 | $15.55 | 189,115.0 | -2.52% |
| 2025-07-25 | $441.2 | $417.5 | $23.69 | 267,103.0 | +4.92% |
Group 1 Automotive Inc 주식 (GPI) 연도별 가격 이력
이 심층 분석에서는 Group 1 Automotive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Group 1 Automotive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Group 1 Automotive Inc 주식 (GPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $471.4 | $404.0 | $67.44 | 2,369,815.0 | +14.06% |
| 2025-07 | $486.5 | $400.0 | $86.51 | 4,122,841.0 | -5.62% |
| 2025-06 | $454.7 | $413.9 | $40.82 | 3,669,810.0 | +3.02% |
| 2025-05 | $456.1 | $400.0 | $56.09 | 2,353,532.0 | +5.03% |
| 2025-04 | $427.3 | $355.9 | $71.43 | 4,116,497.0 | +5.68% |
| 2025-03 | $463.3 | $367.3 | $95.95 | 3,951,146.0 | -16.89% |
| 2025-02 | $490.1 | $433.7 | $56.42 | 2,588,741.0 | +0.68% |
| 2025-01 | $471.3 | $412.6 | $58.70 | 2,417,198.0 | +8.31% |
Group 1 Automotive Inc 주식 (GPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $438.8 | $409.6 | $29.17 | 2,183,752.0 | -1.57% |
| 2024-11 | $440.3 | $359.8 | $80.55 | 2,602,061.0 | +16.88% |
| 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% |
Group 1 Automotive Inc 주식 (GPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.49%
자본화:
|
볼륨(24시간):