Comparing Back to the side-by-side chart ↗
Group 1 Automotive Inc (GPI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 240.38 | 248.37 | 240.00 | 242.22 | +1.01% | 157,400 |
| 2026-10-15 | 234.60 | 247.00 | 234.60 | 239.80 | +5.01% | 204,400 |
| 2026-10-14 | 230.00 | 231.51 | 225.51 | 228.37 | -1.39% | 207,000 |
| 2026-10-13 | 230.80 | 231.90 | 226.68 | 231.59 | +0.85% | 170,900 |
| 2026-10-12 | 232.50 | 236.87 | 228.52 | 229.64 | -1.02% | 183,400 |
| 2026-10-09 | 236.70 | 238.22 | 227.88 | 232.01 | -1.94% | 394,500 |
| 2026-10-08 | 232.86 | 237.92 | 230.00 | 236.61 | +1.72% | 286,200 |
| 2026-10-07 | 234.50 | 236.28 | 229.91 | 232.61 | -1.84% | 283,200 |
| 2026-10-06 | 238.29 | 240.65 | 236.00 | 236.96 | -1.86% | 277,900 |
| 2026-10-05 | 244.41 | 244.89 | 234.94 | 241.44 | -3.36% | 302,200 |
| 2026-10-02 | 260.02 | 261.68 | 249.00 | 249.84 | -2.67% | 250,700 |
| 2026-10-01 | 241.84 | 257.07 | 234.05 | 256.70 | +6.76% | 320,300 |
| 2026-09-30 | 242.98 | 245.25 | 237.11 | 240.44 | -0.20% | 354,500 |
| 2026-09-29 | 244.06 | 245.45 | 235.11 | 240.93 | -0.54% | 380,800 |
| 2026-09-28 | 250.32 | 251.47 | 239.18 | 242.23 | -3.95% | 431,000 |
| 2026-09-25 | 249.82 | 253.90 | 246.98 | 252.18 | +1.77% | 262,000 |
| 2026-09-24 | 247.96 | 252.91 | 246.42 | 247.79 | +0.11% | 352,600 |
| 2026-09-23 | 253.20 | 256.60 | 247.51 | 247.51 | -2.46% | 187,600 |
| 2026-09-22 | 255.50 | 256.91 | 250.01 | 253.75 | +1.15% | 190,400 |
| 2026-09-21 | 247.36 | 254.91 | 247.36 | 250.87 | +1.81% | 214,100 |
| 2026-09-18 | 253.20 | 253.20 | 246.21 | 246.42 | -3.35% | 501,200 |
| 2026-09-17 | 266.67 | 273.67 | 251.32 | 254.95 | -2.77% | 340,800 |
| 2026-09-16 | 275.64 | 275.80 | 260.23 | 262.22 | -4.80% | 234,900 |
| 2026-09-15 | 281.94 | 282.64 | 275.07 | 275.45 | -3.01% | 153,548 |
| 2026-09-14 | 282.08 | 286.24 | 279.21 | 284.01 | +2.06% | 181,707 |
| 2026-09-11 | 286.15 | 286.39 | 277.65 | 278.27 | -1.27% | 121,100 |
| 2026-09-10 | 287.11 | 289.02 | 278.70 | 281.84 | -2.04% | 218,100 |
| 2026-09-09 | 281.53 | 288.13 | 279.57 | 287.72 | +2.17% | 274,800 |
| 2026-09-08 | 296.25 | 300.73 | 281.41 | 281.60 | -6.37% | 257,800 |
| 2026-09-04 | 284.45 | 306.41 | 284.45 | 300.76 | +5.78% | 486,000 |
| 2026-09-03 | 281.17 | 285.36 | 277.30 | 284.33 | +2.87% | 342,900 |
| 2026-09-02 | 270.68 | 277.74 | 268.37 | 276.41 | +2.56% | 344,400 |
| 2026-09-01 | 267.60 | 270.95 | 266.02 | 269.50 | -0.01% | 138,800 |
| 2026-08-31 | 263.00 | 271.82 | 263.00 | 269.54 | +2.12% | 195,800 |
| 2026-08-28 | 264.30 | 269.08 | 261.72 | 263.95 | +0.73% | 171,800 |
| 2026-08-27 | 261.53 | 263.28 | 258.62 | 262.04 | -0.22% | 102,600 |
| 2026-08-26 | 263.92 | 268.48 | 261.62 | 262.63 | -0.82% | 137,400 |
| 2026-08-25 | 259.58 | 265.11 | 254.11 | 264.81 | +2.09% | 131,100 |
| 2026-08-24 | 261.49 | 266.10 | 258.51 | 259.38 | -0.94% | 103,100 |
| 2026-08-21 | 265.57 | 268.00 | 261.28 | 261.85 | -0.75% | 232,500 |
| 2026-08-20 | 261.33 | 266.83 | 258.26 | 263.82 | -0.02% | 121,900 |
| 2026-08-19 | 252.83 | 267.84 | 252.41 | 263.87 | +5.54% | 196,700 |
| 2026-08-18 | 262.95 | 262.95 | 249.54 | 250.01 | -3.72% | 164,300 |
| 2026-08-17 | 261.31 | 265.93 | 256.97 | 259.68 | -1.62% | 366,900 |
| 2026-08-14 | 262.61 | 265.42 | 260.01 | 263.95 | +0.36% | 165,200 |
| 2026-08-13 | 267.65 | 268.25 | 259.24 | 263.01 | -1.16% | 154,400 |
| 2026-08-12 | 263.04 | 268.28 | 262.00 | 266.11 | -0.06% | 148,000 |
| 2026-08-11 | 266.02 | 271.69 | 262.91 | 266.26 | +0.43% | 121,600 |
| 2026-08-10 | 264.00 | 266.58 | 261.13 | 265.12 | -0.51% | 206,200 |
| 2026-08-07 | 265.78 | 273.70 | 264.02 | 266.47 | -1.61% | 187,700 |
| 2026-08-06 | 279.21 | 279.42 | 269.76 | 270.82 | -2.44% | 232,700 |
| 2026-08-05 | 290.33 | 293.63 | 277.07 | 277.60 | -2.90% | 155,600 |
| 2026-08-04 | 288.27 | 292.80 | 282.51 | 285.88 | -2.14% | 217,800 |
| 2026-08-03 | 290.73 | 297.00 | 287.38 | 292.14 | +1.87% | 300,600 |
| 2026-07-31 | 294.00 | 294.00 | 274.27 | 286.77 | -3.35% | 420,100 |
| 2026-07-30 | 338.22 | 338.22 | 294.44 | 296.71 | -17.11% | 378,900 |
| 2026-07-29 | 353.06 | 378.10 | 347.77 | 357.97 | +2.09% | 332,500 |
| 2026-07-28 | 341.25 | 351.80 | 335.46 | 350.65 | +3.92% | 181,900 |
| 2026-07-27 | 333.62 | 343.00 | 326.07 | 337.43 | +1.98% | 232,200 |
| 2026-07-24 | 327.71 | 336.63 | 324.49 | 330.87 | +1.28% | 129,300 |
| 2026-07-23 | 322.85 | 329.02 | 321.54 | 326.68 | -0.38% | 168,900 |
| 2026-07-22 | 316.29 | 328.40 | 316.29 | 327.93 | +5.23% | 262,600 |
| 2026-07-21 | 306.85 | 314.26 | 304.49 | 311.62 | +1.85% | 119,600 |
| 2026-07-20 | 326.92 | 328.41 | 305.78 | 305.95 | -6.17% | 132,000 |
| 2026-07-17 | 326.65 | 340.00 | 307.99 | 326.06 | -1.68% | 204,600 |
| 2026-07-16 | 323.80 | 331.69 | 323.64 | 331.62 | +3.83% | 224,800 |
| 2026-07-15 | 299.21 | 319.54 | 299.21 | 319.40 | +6.76% | 228,800 |
| 2026-07-14 | 294.80 | 300.00 | 291.51 | 299.18 | +1.19% | 100,300 |
| 2026-07-13 | 300.62 | 304.50 | 293.04 | 295.66 | -1.41% | 154,600 |
| 2026-07-10 | 301.41 | 312.95 | 298.69 | 299.88 | -1.02% | 108,400 |
| 2026-07-09 | 294.24 | 303.71 | 292.00 | 302.96 | +2.82% | 120,800 |
| 2026-07-08 | 297.02 | 297.02 | 290.56 | 294.64 | -0.62% | 122,400 |
| 2026-07-07 | 297.39 | 300.90 | 292.80 | 296.47 | -0.11% | 219,600 |
| 2026-07-06 | 288.01 | 297.07 | 282.09 | 296.81 | +2.92% | 172,000 |
| 2026-07-02 | 290.06 | 290.55 | 279.10 | 288.39 | +0.62% | 349,700 |
| 2026-07-01 | 291.17 | 293.99 | 284.37 | 286.60 | -1.57% | 176,400 |
| 2026-06-30 | 296.01 | 296.01 | 287.78 | 291.17 | -2.24% | 322,800 |
| 2026-06-29 | 299.81 | 301.38 | 291.33 | 297.85 | -1.29% | 310,500 |
| 2026-06-26 | 301.01 | 305.19 | 296.45 | 301.74 | +0.31% | 517,100 |
| 2026-06-25 | 320.32 | 323.40 | 294.89 | 300.82 | -5.26% | 354,100 |
| 2026-06-24 | 319.40 | 325.59 | 314.60 | 317.51 | -0.23% | 279,200 |
| 2026-06-23 | 313.36 | 321.37 | 310.27 | 318.25 | +0.95% | 264,300 |
| 2026-06-22 | 309.93 | 318.42 | 309.93 | 315.25 | +0.67% | 130,600 |
| 2026-06-18 | 306.23 | 313.31 | 306.23 | 313.16 | +2.65% | 203,200 |
| 2026-06-17 | 324.12 | 325.86 | 303.47 | 305.07 | -6.31% | 182,600 |
| 2026-06-16 | 327.44 | 328.63 | 323.49 | 325.60 | -0.04% | 92,100 |
| 2026-06-15 | 329.03 | 332.88 | 325.02 | 325.74 | +0.13% | 98,600 |
| 2026-06-12 | 327.85 | 330.43 | 323.44 | 325.33 | +0.13% | 120,300 |
| 2026-06-11 | 327.63 | 335.00 | 319.14 | 324.91 | -0.36% | 277,000 |
| 2026-06-10 | 330.00 | 334.99 | 325.90 | 326.10 | -0.67% | 163,200 |
| 2026-06-09 | 319.88 | 332.31 | 319.88 | 328.29 | +3.68% | 174,200 |
| 2026-06-08 | 308.59 | 320.42 | 308.49 | 316.65 | +1.82% | 191,500 |
| 2026-06-05 | 306.00 | 312.34 | 306.00 | 311.00 | +1.82% | 182,600 |
| 2026-06-04 | 310.51 | 314.41 | 304.07 | 305.43 | -0.10% | 145,700 |
| 2026-06-03 | 304.51 | 309.49 | 299.56 | 305.75 | -0.83% | 199,900 |
| 2026-06-02 | 309.83 | 311.94 | 304.03 | 308.32 | -1.02% | 164,800 |
| 2026-06-01 | 318.59 | 318.59 | 307.65 | 311.51 | -1.53% | 173,900 |
| 2026-05-29 | 326.93 | 326.97 | 312.20 | 316.34 | -3.09% | 182,300 |
| 2026-05-28 | 329.26 | 332.54 | 320.17 | 326.44 | -1.59% | 277,900 |
| 2026-05-27 | 333.04 | 343.45 | 327.52 | 331.70 | +0.63% | 254,700 |
| 2026-05-26 | 324.09 | 334.07 | 323.95 | 329.63 | +1.06% | 112,300 |
| 2026-05-22 | 318.14 | 333.21 | 318.14 | 326.18 | +1.90% | 147,100 |
| 2026-05-21 | 310.73 | 323.65 | 308.09 | 320.11 | +1.56% | 257,900 |
| 2026-05-20 | 305.92 | 315.88 | 301.03 | 315.20 | +3.19% | 131,200 |
| 2026-05-19 | 315.97 | 315.97 | 301.34 | 305.47 | -3.69% | 158,600 |
| 2026-05-18 | 312.91 | 321.51 | 310.34 | 317.18 | +1.14% | 159,800 |
| 2026-05-15 | 334.60 | 336.50 | 313.55 | 313.62 | -6.19% | 196,700 |
| 2026-05-14 | 329.83 | 339.45 | 329.83 | 334.33 | +2.00% | 138,700 |
| 2026-05-13 | 332.82 | 336.53 | 327.08 | 327.78 | -2.49% | 155,000 |
| 2026-05-12 | 349.79 | 349.79 | 335.88 | 336.14 | -3.57% | 118,300 |
| 2026-05-11 | 358.31 | 358.31 | 348.21 | 348.60 | -2.58% | 170,900 |
| 2026-05-08 | 351.09 | 357.84 | 347.11 | 357.83 | +2.19% | 155,500 |
| 2026-05-07 | 346.07 | 352.35 | 342.00 | 350.16 | +1.80% | 144,800 |
| 2026-05-06 | 349.53 | 350.54 | 343.66 | 343.97 | +0.77% | 122,300 |
| 2026-05-05 | 332.95 | 344.73 | 332.95 | 341.35 | +3.44% | 124,700 |
| 2026-05-04 | 351.78 | 351.78 | 329.76 | 330.00 | -6.69% | 253,700 |
| 2026-05-01 | 358.64 | 373.56 | 348.94 | 353.67 | -0.90% | 202,400 |
| 2026-04-30 | 345.00 | 366.62 | 331.80 | 356.87 | +2.19% | 305,700 |
| 2026-04-29 | 348.35 | 368.06 | 348.13 | 349.21 | +1.31% | 291,900 |
| 2026-04-28 | 341.19 | 346.64 | 333.17 | 344.70 | +1.53% | 146,700 |
| 2026-04-27 | 341.83 | 347.11 | 337.33 | 339.52 | -0.55% | 101,800 |
| 2026-04-24 | 338.94 | 342.10 | 334.17 | 341.39 | +0.47% | 98,200 |
| 2026-04-23 | 341.08 | 345.00 | 335.64 | 339.78 | -0.61% | 117,300 |
| 2026-04-22 | 346.54 | 347.21 | 337.16 | 341.86 | -0.82% | 113,000 |
| 2026-04-21 | 352.78 | 355.00 | 338.71 | 344.69 | -1.86% | 172,700 |
| 2026-04-20 | 349.53 | 353.18 | 346.88 | 351.21 | +0.36% | 80,500 |
| 2026-04-17 | 341.18 | 353.39 | 338.82 | 349.94 | +4.31% | 126,100 |
| 2026-04-16 | 335.03 | 336.89 | 325.89 | 335.48 | +0.83% | 94,300 |
| 2026-04-15 | 337.23 | 339.42 | 331.91 | 332.73 | -1.55% | 84,200 |
| 2026-04-14 | 337.18 | 341.13 | 332.92 | 337.98 | -0.01% | 68,100 |
| 2026-04-13 | 336.37 | 338.21 | 330.94 | 338.02 | -0.04% | 98,200 |
| 2026-04-10 | 337.90 | 340.02 | 331.96 | 338.14 | +0.01% | 64,100 |
| 2026-04-09 | 330.97 | 338.46 | 326.75 | 338.11 | +1.65% | 104,200 |
| 2026-04-08 | 332.90 | 350.00 | 327.63 | 332.63 | +2.68% | 133,600 |
| 2026-04-07 | 325.44 | 326.92 | 321.55 | 323.96 | -0.93% | 87,400 |
| 2026-04-06 | 326.92 | 328.24 | 315.65 | 327.00 | -0.74% | 138,900 |
| 2026-04-02 | 329.96 | 335.95 | 323.15 | 329.45 | -0.41% | 127,700 |
| 2026-04-01 | 329.96 | 333.44 | 325.59 | 330.79 | +0.05% | 138,800 |
| 2026-03-31 | 331.17 | 335.47 | 323.95 | 330.63 | +0.58% | 139,300 |
| 2026-03-30 | 330.06 | 331.61 | 325.87 | 328.73 | +1.09% | 176,600 |
| 2026-03-27 | 328.30 | 329.93 | 323.98 | 325.18 | -1.91% | 135,200 |
| 2026-03-26 | 326.65 | 334.30 | 325.76 | 331.51 | +1.42% | 141,800 |
| 2026-03-25 | 319.70 | 327.23 | 315.00 | 326.86 | +2.83% | 121,100 |
| 2026-03-24 | 319.52 | 321.12 | 313.12 | 317.85 | -1.36% | 206,000 |
| 2026-03-23 | 325.31 | 333.91 | 321.43 | 322.22 | +1.22% | 303,800 |
| 2026-03-20 | 316.09 | 321.54 | 313.63 | 318.33 | +0.64% | 764,400 |
| 2026-03-19 | 303.90 | 319.70 | 303.90 | 316.30 | +2.52% | 358,600 |
| 2026-03-18 | 294.34 | 309.50 | 292.44 | 308.52 | +3.73% | 269,800 |
| 2026-03-17 | 303.49 | 304.97 | 296.02 | 297.42 | -0.81% | 113,600 |
| 2026-03-16 | 301.90 | 303.53 | 297.31 | 299.84 | -0.02% | 174,900 |
| 2026-03-13 | 305.42 | 307.24 | 298.21 | 299.90 | -0.34% | 155,000 |
| 2026-03-12 | 308.48 | 310.80 | 298.99 | 300.91 | -3.81% | 160,500 |
| 2026-03-11 | 314.51 | 320.66 | 308.50 | 312.83 | -0.04% | 100,100 |
| 2026-03-10 | 318.32 | 321.52 | 311.86 | 312.94 | -1.61% | 179,100 |
| 2026-03-09 | 310.21 | 318.89 | 306.74 | 318.07 | -0.24% | 179,500 |
| 2026-03-06 | 318.12 | 319.54 | 307.95 | 318.84 | -1.65% | 158,000 |
| 2026-03-05 | 324.85 | 329.56 | 321.13 | 324.19 | -0.73% | 148,900 |
| 2026-03-04 | 326.10 | 330.22 | 322.15 | 326.56 | +1.27% | 137,200 |
| 2026-03-03 | 313.28 | 323.95 | 306.96 | 322.48 | +0.67% | 177,400 |
| 2026-03-02 | 319.07 | 325.00 | 315.32 | 320.32 | -1.66% | 131,300 |
| 2026-02-27 | 330.00 | 333.01 | 325.00 | 325.74 | -2.58% | 219,700 |
| 2026-02-26 | 334.66 | 341.00 | 330.41 | 334.38 | -0.27% | 154,000 |
| 2026-02-25 | 333.22 | 341.09 | 332.15 | 335.30 | +0.07% | 162,900 |
| 2026-02-24 | 336.65 | 342.49 | 331.42 | 335.07 | +0.65% | 114,500 |
| 2026-02-23 | 342.54 | 343.23 | 327.00 | 332.92 | -2.74% | 144,300 |
| 2026-02-20 | 334.47 | 347.81 | 334.30 | 342.30 | +3.11% | 229,700 |
| 2026-02-19 | 333.84 | 335.68 | 328.15 | 331.97 | -1.15% | 145,600 |
| 2026-02-18 | 328.47 | 339.01 | 326.51 | 335.84 | +1.67% | 181,000 |
| 2026-02-17 | 332.70 | 337.68 | 324.49 | 330.32 | -1.06% | 159,300 |
| 2026-02-13 | 336.86 | 339.15 | 328.85 | 333.86 | -0.64% | 122,700 |
| 2026-02-12 | 341.81 | 346.71 | 331.95 | 336.01 | -0.31% | 140,800 |
| 2026-02-11 | 333.67 | 345.48 | 333.67 | 337.04 | +0.73% | 273,100 |
| 2026-02-10 | 338.38 | 342.50 | 331.59 | 334.61 | -1.12% | 152,700 |
| 2026-02-09 | 346.34 | 346.34 | 335.15 | 338.40 | -2.28% | 179,800 |
| 2026-02-06 | 338.68 | 353.61 | 338.68 | 346.28 | +1.63% | 167,300 |
| 2026-02-05 | 356.24 | 357.88 | 338.90 | 340.73 | -4.78% | 205,400 |
| 2026-02-04 | 349.15 | 360.34 | 344.18 | 357.84 | +3.47% | 261,900 |
| 2026-02-03 | 351.88 | 354.49 | 342.59 | 345.85 | -1.72% | 253,000 |
| 2026-02-02 | 354.28 | 359.51 | 350.18 | 351.89 | -0.67% | 304,500 |
| 2026-01-30 | 360.66 | 365.77 | 351.28 | 354.26 | -2.45% | 538,200 |
| 2026-01-29 | 372.06 | 384.29 | 362.63 | 363.16 | -8.39% | 387,700 |
| 2026-01-28 | 398.97 | 400.58 | 392.65 | 396.41 | -0.14% | 154,900 |
| 2026-01-27 | 390.10 | 398.00 | 387.77 | 396.96 | +1.64% | 117,100 |
| 2026-01-26 | 392.76 | 395.76 | 386.65 | 390.55 | -0.35% | 160,700 |
| 2026-01-23 | 399.35 | 402.17 | 388.07 | 391.91 | -2.66% | 145,800 |
| 2026-01-22 | 409.06 | 413.84 | 398.93 | 402.62 | -0.87% | 162,500 |
| 2026-01-21 | 398.11 | 409.05 | 398.11 | 406.16 | +1.81% | 152,100 |
| 2026-01-20 | 391.14 | 399.63 | 390.83 | 398.94 | +0.98% | 175,400 |
| 2026-01-16 | 395.49 | 401.77 | 393.00 | 395.06 | -0.51% | 176,000 |
| 2026-01-15 | 394.63 | 399.45 | 389.99 | 397.10 | -0.08% | 226,300 |
| 2026-01-14 | 395.57 | 399.41 | 392.05 | 397.43 | -0.22% | 128,200 |
| 2026-01-13 | 398.29 | 401.20 | 388.25 | 398.30 | -0.27% | 135,700 |
| 2026-01-12 | 399.14 | 403.52 | 392.00 | 399.39 | -0.81% | 115,000 |
| 2026-01-09 | 400.76 | 405.03 | 396.30 | 402.65 | +0.42% | 145,300 |
| 2026-01-08 | 391.60 | 407.79 | 389.96 | 400.97 | +1.74% | 145,200 |
| 2026-01-07 | 397.63 | 401.43 | 391.17 | 394.12 | -1.18% | 146,500 |
| 2026-01-06 | 398.09 | 399.67 | 390.10 | 398.84 | +0.68% | 205,200 |
| 2026-01-05 | 390.81 | 403.10 | 390.13 | 396.14 | +0.91% | 236,000 |
| 2026-01-02 | 393.81 | 394.16 | 388.35 | 392.58 | -0.18% | 131,200 |
| 2025-12-31 | 399.72 | 400.59 | 392.02 | 393.30 | -1.63% | 117,900 |
| 2025-12-30 | 401.30 | 402.63 | 398.82 | 399.80 | -0.79% | 90,400 |
| 2025-12-29 | 408.13 | 408.13 | 400.38 | 402.99 | -1.12% | 104,800 |
| 2025-12-26 | 406.19 | 410.73 | 403.86 | 407.56 | +0.29% | 52,300 |
| 2025-12-24 | 400.98 | 410.49 | 400.01 | 406.38 | +0.28% | 60,000 |
| 2025-12-23 | 407.19 | 409.81 | 402.05 | 405.24 | -0.57% | 104,500 |
| 2025-12-22 | 405.06 | 411.60 | 404.00 | 407.55 | +0.58% | 101,300 |
| 2025-12-19 | 400.52 | 406.15 | 396.42 | 405.21 | +0.63% | 380,200 |
| 2025-12-18 | 409.78 | 413.67 | 401.23 | 402.66 | -1.26% | 242,400 |
| 2025-12-17 | 407.44 | 414.80 | 405.64 | 407.81 | -0.49% | 168,100 |
| 2025-12-16 | 411.01 | 415.26 | 405.23 | 409.83 | +0.24% | 122,000 |
| 2025-12-15 | 414.72 | 415.44 | 404.78 | 408.85 | -1.18% | 177,600 |
| 2025-12-12 | 428.56 | 429.00 | 407.59 | 413.74 | -3.08% | 163,300 |
| 2025-12-11 | 422.16 | 428.74 | 419.56 | 426.91 | +1.65% | 174,200 |
| 2025-12-10 | 411.62 | 423.54 | 411.49 | 419.98 | +2.25% | 155,900 |
| 2025-12-09 | 403.09 | 410.74 | 402.20 | 410.73 | +1.28% | 287,500 |
| 2025-12-08 | 408.73 | 412.47 | 404.14 | 405.52 | +0.32% | 203,400 |
| 2025-12-05 | 407.06 | 412.15 | 403.79 | 404.21 | -1.01% | 258,100 |
| 2025-12-04 | 408.03 | 412.99 | 407.87 | 408.35 | -0.49% | 176,100 |
| 2025-12-03 | 405.11 | 412.95 | 404.05 | 410.38 | +1.99% | 180,700 |
| 2025-12-02 | 401.62 | 405.74 | 398.98 | 402.38 | +0.63% | 216,200 |
| 2025-12-01 | 397.88 | 406.08 | 390.85 | 399.87 | -0.29% | 227,800 |
| 2025-11-28 | 403.03 | 405.77 | 400.23 | 401.04 | -0.47% | 139,100 |
| 2025-11-26 | 406.64 | 412.61 | 402.93 | 402.93 | -1.38% | 232,400 |
| 2025-11-25 | 403.69 | 417.78 | 401.79 | 408.58 | +2.16% | 131,300 |
| 2025-11-24 | 399.43 | 404.13 | 399.00 | 399.93 | +0.17% | 141,900 |
| 2025-11-21 | 390.58 | 405.47 | 386.03 | 399.27 | +2.94% | 220,200 |
| 2025-11-20 | 395.46 | 397.95 | 386.96 | 387.88 | -1.03% | 253,700 |
| 2025-11-19 | 393.39 | 397.00 | 390.78 | 391.91 | -0.30% | 182,600 |
| 2025-11-18 | 381.28 | 394.95 | 379.64 | 393.10 | +2.58% | 160,200 |
| 2025-11-17 | 387.83 | 395.63 | 383.22 | 383.22 | -2.22% | 173,200 |
| 2025-11-14 | 392.15 | 396.15 | 389.99 | 391.91 | -0.02% | 121,500 |
| 2025-11-13 | 391.54 | 399.58 | 389.11 | 391.97 | +0.05% | 162,600 |
| 2025-11-12 | 392.52 | 398.97 | 388.86 | 391.79 | +3.10% | 197,700 |
| 2025-11-11 | 392.05 | 392.05 | 378.28 | 380.02 | -2.48% | 154,400 |
| 2025-11-10 | 390.03 | 392.92 | 386.99 | 389.70 | -0.30% | 109,500 |
| 2025-11-07 | 384.50 | 395.18 | 384.50 | 390.87 | +1.56% | 146,800 |
| 2025-11-06 | 388.92 | 392.33 | 383.10 | 384.85 | -2.07% | 256,700 |
| 2025-11-05 | 388.90 | 397.90 | 386.49 | 392.97 | +1.15% | 193,600 |
| 2025-11-04 | 392.19 | 398.77 | 388.23 | 388.49 | -1.31% | 237,100 |
| 2025-11-03 | 395.20 | 397.55 | 386.15 | 393.63 | -0.98% | 214,200 |
| 2025-10-31 | 392.44 | 401.23 | 390.13 | 397.54 | +0.44% | 258,700 |
| 2025-10-30 | 401.03 | 410.19 | 393.60 | 395.78 | -2.09% | 244,100 |
| 2025-10-29 | 389.50 | 409.34 | 380.71 | 404.24 | +2.79% | 425,400 |
| 2025-10-28 | 407.36 | 413.10 | 388.07 | 393.28 | -6.35% | 568,500 |
| 2025-10-27 | 424.62 | 428.60 | 417.00 | 419.95 | -0.95% | 267,000 |
| 2025-10-24 | 433.75 | 437.22 | 423.57 | 423.96 | -1.65% | 210,300 |
| 2025-10-23 | 447.68 | 448.23 | 424.24 | 431.07 | -3.77% | 303,300 |
| 2025-10-22 | 450.79 | 455.67 | 440.66 | 447.97 | -0.54% | 204,900 |
| 2025-10-21 | 445.52 | 461.27 | 439.17 | 450.40 | +1.07% | 322,600 |
| 2025-10-20 | 434.26 | 452.61 | 429.47 | 445.61 | +2.60% | 377,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+5.70%). Schwächster Monat: Okt (-11.33%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Group 1 Automotive Inc (GPI)?
242.22 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GPI?
461.27 im Hoch und 225.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Group 1 Automotive Inc?
Historisch war der stärkste Kalendermonat von GPI der Apr (Durchschnitt +5.70%), der schwächste der Okt (Durchschnitt -11.33%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.