Stockscreener 앱 받기
419.63
0.53%
-2.23
Group 1 Automotive Inc 주식 (GPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $425.9 | $418.1 | $7.72 | 183,671.0 | -0.53% |
| 2025-06-04 | $428.6 | $419.6 | $8.99 | 74,691.0 | -1.77% |
| 2025-06-03 | $430.6 | $417.1 | $13.54 | 180,492.0 | +2.13% |
| 2025-06-02 | $422.6 | $413.9 | $8.75 | 122,119.0 | -0.80% |
| 2025-05-30 | $425.5 | $421.0 | $4.44 | 119,273.0 | +0.02% |
| 2025-05-29 | $428.4 | $420.3 | $8.10 | 92,496.0 | -0.85% |
| 2025-05-28 | $434.2 | $425.4 | $8.79 | 130,478.0 | -1.52% |
| 2025-05-27 | $435.4 | $426.8 | $8.66 | 109,434.0 | +1.90% |
| 2025-05-23 | $433.3 | $416.6 | $16.71 | 98,251.0 | -0.15% |
| 2025-05-22 | $431.9 | $424.3 | $7.54 | 133,387.0 | -1.10% |
| 2025-05-21 | $437.0 | $428.8 | $8.21 | 101,451.0 | -2.18% |
| 2025-05-20 | $441.6 | $437.7 | $3.91 | 106,455.0 | -0.10% |
| 2025-05-19 | $444.6 | $439.2 | $5.34 | 100,208.0 | -0.64% |
| 2025-05-16 | $445.0 | $440.0 | $5.01 | 88,750.0 | +0.76% |
| 2025-05-15 | $443.9 | $437.2 | $6.63 | 121,241.0 | +0.49% |
| 2025-05-14 | $451.9 | $438.7 | $13.13 | 137,298.0 | -2.26% |
| 2025-05-13 | $455.2 | $445.9 | $9.29 | 111,978.0 | +1.20% |
| 2025-05-12 | $456.1 | $439.4 | $16.75 | 128,965.0 | +3.14% |
| 2025-05-09 | $431.6 | $423.6 | $7.97 | 74,313.0 | +0.05% |
| 2025-05-08 | $433.8 | $416.2 | $17.64 | 162,051.0 | +4.05% |
| 2025-05-07 | $419.8 | $408.5 | $11.34 | 174,617.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $430.6 | $413.9 | $16.76 | 744,644.0 | -1.01% |
| 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% |
0.25%
0.57%
자본화:
|
볼륨(24시간):