Group 1 Automotive (NY: GPI )

382.96 -0.01 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 82.19 80.90 80.90 80.90 114,983 -0.96(-1.17%)
Dec 30, 2014 82.13 83.21 81.56 81.86 116,471 -0.54(-0.66%)
Dec 29, 2014 81.37 82.63 81.12 82.40 118,594 +0.84(+1.03%)
Dec 26, 2014 81.63 82.18 81.22 81.56 86,631 +0.54(+0.67%)
Dec 24, 2014 81.07 81.02 81.02 81.02 80,200 +0.37(+0.46%)
Dec 23, 2014 81.56 82.37 80.44 80.65 166,090 -0.40(-0.49%)
Dec 22, 2014 80.82 81.97 80.34 81.05 152,359 +0.05(+0.07%)
Dec 19, 2014 80.05 81.50 78.76 80.99 579,583 +1.27(+1.60%)
Dec 18, 2014 79.78 80.36 77.98 79.72 236,277 +0.76(+0.96%)
Dec 17, 2014 75.90 79.03 74.88 78.96 308,538 +3.14(+4.14%)
Dec 16, 2014 77.11 77.98 75.69 75.82 286,437 -1.67(-2.16%)
Dec 15, 2014 79.55 80.21 76.47 77.49 399,569 -2.83(-3.52%)
Dec 12, 2014 80.80 81.83 80.20 80.32 318,762 -1.27(-1.56%)
Dec 11, 2014 81.91 83.05 81.48 81.59 203,111 -0.02(-0.02%)
Dec 10, 2014 83.21 84.16 81.57 81.61 129,931 -2.29(-2.73%)
Dec 09, 2014 80.02 83.95 79.59 83.90 207,397 +2.94(+3.64%)
Dec 08, 2014 82.33 82.80 80.50 80.96 150,184 -1.84(-2.22%)
Dec 05, 2014 82.53 83.64 81.85 82.80 199,300 +0.35(+0.43%)
Dec 04, 2014 81.52 82.50 81.37 82.45 206,640 +0.60(+0.73%)
Dec 03, 2014 79.83 82.23 79.76 81.85 221,907 +1.81(+2.27%)
Dec 02, 2014 78.59 80.62 78.59 80.04 192,255 +1.44(+1.83%)
Dec 01, 2014 80.70 81.19 78.25 78.60 194,365 -2.20(-2.73%)
Nov 28, 2014 81.14 82.00 80.52 80.80 178,044 -0.03(-0.03%)
Nov 26, 2014 80.29 80.83 80.83 80.83 170,924 +0.66(+0.82%)
Nov 25, 2014 80.11 81.04 79.38 80.17 211,658 +0.41(+0.51%)
Nov 24, 2014 79.78 80.14 79.54 79.77 168,769 +0.16(+0.20%)
Nov 21, 2014 80.08 80.20 79.05 79.60 196,753 +0.76(+0.96%)
Nov 20, 2014 77.33 78.95 77.19 78.85 181,720 +1.12(+1.44%)
Nov 19, 2014 77.71 78.22 76.79 77.73 130,023 +0.16(+0.21%)
Nov 18, 2014 77.84 79.47 77.47 77.57 134,413 -0.15(-0.20%)
Nov 17, 2014 78.41 78.41 76.97 77.72 231,029 -0.70(-0.90%)
Nov 14, 2014 78.44 79.32 78.34 78.42 176,843 +0.41(+0.52%)
Nov 13, 2014 79.60 80.13 77.81 78.02 186,933 -1.59(-2.00%)
Nov 12, 2014 78.40 80.04 78.40 79.61 217,879 +1.04(+1.32%)
Nov 11, 2014 77.92 78.90 77.58 78.58 135,682 +0.62(+0.80%)
Nov 10, 2014 78.56 79.16 77.07 77.96 251,428 -0.67(-0.85%)
Nov 07, 2014 77.59 78.87 77.42 78.62 332,349 +0.91(+1.17%)
Nov 06, 2014 76.51 77.75 75.91 77.71 316,014 +1.13(+1.48%)
Nov 05, 2014 76.40 77.89 76.07 76.58 315,387 +0.96(+1.27%)
Nov 04, 2014 76.15 76.46 75.19 75.61 156,616 -0.91(-1.19%)
Nov 03, 2014 76.96 77.22 75.92 76.52 366,995 -0.43(-0.56%)
Oct 31, 2014 76.61 77.43 76.09 76.96 214,339 +1.21(+1.59%)
Oct 30, 2014 74.53 75.88 74.53 75.75 421,180 +1.04(+1.40%)
Oct 29, 2014 75.35 76.34 74.19 74.70 408,385 -1.03(-1.36%)
Oct 28, 2014 74.73 76.40 74.01 75.73 624,744 +1.74(+2.35%)
Oct 27, 2014 74.80 75.03 75.03 73.99 466,229 -1.04(-1.38%)
Oct 24, 2014 74.15 77.30 72.65 75.03 653,725 +0.42(+0.57%)
Oct 23, 2014 67.89 77.06 67.70 74.61 1,416,999 +9.56(+14.69%)
Oct 22, 2014 66.76 68.16 64.35 65.05 517,548 -1.82(-2.72%)
Oct 21, 2014 67.47 67.81 66.25 66.87 201,495 -0.36(-0.54%)
Oct 20, 2014 65.79 67.24 65.78 67.23 201,492 +1.36(+2.07%)
Oct 17, 2014 65.69 66.98 65.00 65.87 348,853 +0.97(+1.50%)
Oct 16, 2014 63.47 65.00 63.17 64.89 339,678 +1.03(+1.61%)
Oct 15, 2014 61.62 64.31 60.79 63.87 398,253 +1.22(+1.94%)
Oct 14, 2014 60.98 63.19 58.99 62.65 577,018 +0.37(+0.59%)
Oct 13, 2014 65.26 65.37 62.11 62.28 662,464 -3.75(-5.68%)
Oct 10, 2014 65.42 67.14 64.85 66.03 222,055 +0.36(+0.55%)
Oct 09, 2014 66.78 67.19 65.55 65.67 241,338 -1.17(-1.75%)
Oct 08, 2014 64.98 66.88 64.75 66.84 218,427 +1.93(+2.97%)
Oct 07, 2014 66.26 66.52 64.91 64.91 196,218 -1.74(-2.61%)
Oct 06, 2014 67.34 68.42 66.52 66.65 239,620 -0.64(-0.95%)
Oct 03, 2014 66.43 67.61 65.57 67.29 369,349 +1.63(+2.48%)
Oct 02, 2014 64.64 66.50 64.47 65.66 567,044 +2.17(+3.42%)
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.