Stockscreener 앱 받기
393.28
0.03%
0.35
Group 1 Automotive Inc 주식 (GPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $398.8 | $390.8 | $7.96 | 92,676.0 | -0.00% |
| 2025-11-03 | $397.5 | $386.1 | $11.40 | 214,208.0 | -0.98% |
| 2025-10-31 | $401.2 | $390.1 | $11.10 | 258,657.0 | +0.44% |
| 2025-10-30 | $410.2 | $393.6 | $16.59 | 242,889.0 | -2.09% |
| 2025-10-29 | $409.3 | $380.7 | $28.62 | 421,274.0 | +2.79% |
| 2025-10-28 | $413.1 | $388.1 | $25.03 | 565,905.0 | -6.35% |
| 2025-10-27 | $428.6 | $417.0 | $11.60 | 264,753.0 | -0.95% |
| 2025-10-24 | $437.2 | $423.6 | $13.65 | 210,327.0 | -1.65% |
| 2025-10-23 | $448.2 | $424.2 | $23.99 | 303,273.0 | -3.77% |
| 2025-10-22 | $455.7 | $440.7 | $15.01 | 200,342.0 | -0.54% |
| 2025-10-21 | $461.3 | $439.2 | $22.10 | 321,911.0 | +1.07% |
| 2025-10-20 | $452.6 | $429.5 | $23.15 | 371,817.0 | +2.60% |
| 2025-10-17 | $436.2 | $424.7 | $11.48 | 137,073.0 | +0.88% |
| 2025-10-16 | $435.9 | $424.8 | $11.09 | 296,154.0 | -1.05% |
| 2025-10-15 | $441.2 | $422.3 | $18.87 | 300,887.0 | -1.10% |
| 2025-10-14 | $446.7 | $416.9 | $29.81 | 326,337.0 | +3.79% |
| 2025-10-13 | $427.7 | $417.5 | $10.11 | 315,981.0 | +1.49% |
| 2025-10-10 | $435.5 | $415.1 | $20.44 | 343,915.0 | -1.83% |
| 2025-10-09 | $427.9 | $420.0 | $7.91 | 224,227.0 | +0.03% |
| 2025-10-08 | $435.2 | $424.4 | $10.82 | 218,933.0 | -0.94% |
| 2025-10-07 | $439.5 | $425.4 | $14.02 | 281,862.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $398.8 | $386.1 | $12.62 | 306,884.0 | -0.98% |
| 2025-10 | $461.3 | $380.7 | $80.56 | 6,567,391.0 | -9.14% |
| 2025-09 | $488.4 | $423.0 | $65.40 | 3,982,530.0 | -5.87% |
| 2025-08 | $482.1 | $404.0 | $78.13 | 2,997,845.0 | +12.77% |
| 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% |
1.09%
2.09%
자본화:
|
볼륨(24시간):