Stockscreener 앱 받기
411.09
0.17%
-0.72
시장 영업 전:
413.00
1.91
+0.46%
Group 1 Automotive Inc 주식 (GPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $413.3 | $407.2 | $6.11 | 95,875.0 | -0.17% |
| 2025-05-05 | $413.7 | $410.2 | $3.45 | 97,002.0 | -0.15% |
| 2025-05-02 | $415.0 | $407.7 | $7.32 | 81,214.0 | +1.75% |
| 2025-05-01 | $412.0 | $400.0 | $12.00 | 88,795.0 | +0.42% |
| 2025-04-30 | $403.8 | $391.0 | $12.83 | 140,547.0 | -0.96% |
| 2025-04-29 | $408.2 | $399.3 | $8.93 | 101,305.0 | +0.10% |
| 2025-04-28 | $411.1 | $403.0 | $8.10 | 147,636.0 | +0.13% |
| 2025-04-25 | $407.6 | $396.6 | $10.96 | 161,721.0 | -0.04% |
| 2025-04-24 | $409.3 | $397.9 | $11.45 | 166,194.0 | +2.04% |
| 2025-04-23 | $425.6 | $396.4 | $29.21 | 209,798.0 | -0.79% |
| 2025-04-22 | $402.0 | $392.0 | $9.98 | 191,927.0 | +4.03% |
| 2025-04-21 | $390.7 | $380.0 | $10.72 | 139,593.0 | -1.31% |
| 2025-04-17 | $399.3 | $390.1 | $9.22 | 179,427.0 | -0.34% |
| 2025-04-16 | $397.4 | $386.6 | $10.80 | 164,324.0 | -0.65% |
| 2025-04-15 | $402.1 | $392.3 | $9.80 | 142,031.0 | -0.86% |
| 2025-04-14 | $409.9 | $387.4 | $22.53 | 234,232.0 | -1.56% |
| 2025-04-11 | $407.7 | $393.5 | $14.15 | 164,201.0 | +1.43% |
| 2025-04-10 | $402.1 | $386.7 | $15.43 | 207,289.0 | -4.24% |
| 2025-04-09 | $427.3 | $374.5 | $52.85 | 283,605.0 | +10.59% |
| 2025-04-08 | $404.2 | $371.2 | $32.96 | 204,965.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $415.0 | $400.0 | $14.97 | 458,761.0 | +1.85% |
| 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% |
1.22%
1.74%
자본화:
|
볼륨(24시간):