Group 1 Automotive (NY: GPI )

382.96 -0.01 (-0.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.33 20.53 20.22 20.36 251,695 +0.04(+0.21%)
Dec 30, 2002 20.16 20.51 19.82 20.32 193,756 +0.03(+0.13%)
Dec 27, 2002 20.33 20.55 20.25 20.29 234,102 -0.04(-0.21%)
Dec 26, 2002 20.21 20.68 20.21 20.33 119,748 +0.08(+0.38%)
Dec 24, 2002 19.95 20.33 19.83 20.26 61,457 +0.19(+0.93%)
Dec 23, 2002 20.23 20.23 20.00 20.07 278,436 -0.38(-1.84%)
Dec 20, 2002 19.99 20.45 19.78 20.45 355,727 +0.54(+2.70%)
Dec 19, 2002 19.82 19.93 19.61 19.91 291,807 -0.13(-0.64%)
Dec 18, 2002 19.84 20.16 19.69 20.04 266,238 +0.17(+0.86%)
Dec 17, 2002 20.39 20.39 19.70 19.87 379,771 -0.51(-2.51%)
Dec 16, 2002 19.89 20.38 19.81 20.38 201,262 +0.49(+2.49%)
Dec 13, 2002 19.70 20.46 19.70 19.88 413,784 +0.10(+0.52%)
Dec 12, 2002 19.40 19.95 18.76 19.78 267,646 -0.57(-2.81%)
Dec 11, 2002 20.74 20.74 20.17 20.35 96,878 -0.38(-1.85%)
Dec 10, 2002 19.82 20.74 19.78 20.74 206,540 +0.95(+4.78%)
Dec 09, 2002 19.99 19.99 19.65 19.79 220,966 -0.26(-1.28%)
Dec 06, 2002 19.59 20.56 19.59 20.05 163,613 +0.45(+2.31%)
Dec 05, 2002 19.96 19.97 19.24 19.59 180,972 -0.36(-1.79%)
Dec 04, 2002 19.27 20.22 19.12 19.95 156,107 +0.75(+3.91%)
Dec 03, 2002 20.38 20.38 19.10 19.20 234,454 -1.30(-6.36%)
Dec 02, 2002 20.25 21.10 20.25 20.51 274,683 +0.26(+1.26%)
Nov 29, 2002 20.15 20.42 20.12 20.25 86,087 +0.10(+0.51%)
Nov 27, 2002 19.18 20.24 19.18 20.15 112,125 +1.02(+5.35%)
Nov 26, 2002 19.61 19.61 19.06 19.12 201,379 -0.56(-2.86%)
Nov 25, 2002 19.18 19.78 19.10 19.69 218,972 +0.40(+2.08%)
Nov 22, 2002 19.13 19.44 18.97 19.29 131,360 +0.14(+0.71%)
Nov 21, 2002 18.79 19.56 18.79 19.15 223,781 +0.36(+1.91%)
Nov 20, 2002 17.65 18.79 17.64 18.79 181,441 +0.97(+5.45%)
Nov 19, 2002 17.89 18.25 17.79 17.82 180,972 -0.09(-0.52%)
Nov 18, 2002 17.82 18.31 17.78 17.91 137,224 +0.31(+1.74%)
Nov 15, 2002 17.79 17.92 17.35 17.61 146,607 -0.19(-1.05%)
Nov 14, 2002 16.67 17.99 16.67 17.79 287,584 +1.34(+8.13%)
Nov 13, 2002 16.46 16.97 16.23 16.46 188,478 -0.04(-0.26%)
Nov 12, 2002 16.09 16.81 16.00 16.50 156,459 +0.32(+2.00%)
Nov 11, 2002 16.14 16.29 15.35 16.17 119,162 +0.04(+0.26%)
Nov 08, 2002 16.71 16.73 15.65 16.13 224,133 -0.58(-3.47%)
Nov 07, 2002 17.56 17.56 16.63 16.71 302,831 -0.95(-5.41%)
Nov 06, 2002 17.05 17.76 16.88 17.67 212,873 +0.44(+2.57%)
Nov 05, 2002 17.39 17.39 16.63 17.22 170,885 -0.26(-1.46%)
Nov 04, 2002 18.42 18.52 17.48 17.48 217,213 -1.04(-5.62%)
Nov 01, 2002 17.91 18.70 17.48 18.52 179,212 +0.49(+2.74%)
Oct 31, 2002 18.37 18.46 17.50 18.02 251,108 -0.51(-2.76%)
Oct 30, 2002 18.43 18.75 17.99 18.54 171,706 +0.15(+0.84%)
Oct 29, 2002 17.48 18.38 17.18 18.38 127,958 +0.90(+5.17%)
Oct 28, 2002 18.76 18.77 17.33 17.48 207,947 -1.35(-7.16%)
Oct 25, 2002 18.33 18.83 17.91 18.83 153,175 +0.53(+2.89%)
Oct 24, 2002 18.76 19.77 18.08 18.30 285,590 -0.44(-2.37%)
Oct 23, 2002 18.37 18.76 18.30 18.74 67,322 +0.32(+1.76%)
Oct 22, 2002 18.25 18.76 18.09 18.42 151,298 -0.26(-1.41%)
Oct 21, 2002 18.74 18.97 17.91 18.68 96,174 -0.32(-1.66%)
Oct 18, 2002 18.08 19.13 17.59 19.00 88,316 +0.92(+5.09%)
Oct 17, 2002 18.37 18.74 17.69 18.08 146,255 -0.09(-0.47%)
Oct 16, 2002 18.76 18.76 17.79 18.16 99,223 -0.68(-3.62%)
Oct 15, 2002 18.54 19.16 18.42 18.84 207,126 +0.90(+4.99%)
Oct 14, 2002 17.91 18.48 17.78 17.95 1,313,601 -0.77(-4.10%)
Oct 11, 2002 16.98 19.35 16.97 18.71 370,623 +2.05(+12.28%)
Oct 10, 2002 17.01 17.08 16.29 16.67 492,717 -0.43(-2.49%)
Oct 09, 2002 18.46 18.47 16.84 17.09 208,182 -1.58(-8.45%)
Oct 08, 2002 18.40 18.74 18.00 18.67 191,175 +0.27(+1.48%)
Oct 07, 2002 19.40 19.51 18.25 18.40 154,934 -1.17(-5.97%)
Oct 04, 2002 19.61 19.87 18.37 19.57 237,269 +0.13(+0.66%)
Oct 03, 2002 19.61 19.92 19.24 19.44 207,947 -0.21(-1.08%)
Oct 02, 2002 19.70 20.29 19.57 19.65 1,360,515 -0.24(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.