Group 1 Automotive (NY: GPI )

293.21 +2.60 (+0.89%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 63.98 63.71 63.71 63.71 142,571 -0.25(-0.39%)
Dec 30, 2013 63.68 64.40 63.33 63.96 283,262 +0.34(+0.54%)
Dec 27, 2013 63.78 63.98 63.52 63.62 93,328 -0.23(-0.37%)
Dec 26, 2013 63.75 64.38 63.75 63.85 98,807 +0.22(+0.35%)
Dec 24, 2013 63.46 64.24 63.37 63.63 62,380 +0.17(+0.27%)
Dec 23, 2013 63.24 63.87 63.14 63.46 163,028 +0.50(+0.80%)
Dec 20, 2013 63.19 63.80 62.63 62.96 349,677 -0.29(-0.45%)
Dec 19, 2013 62.92 63.51 62.38 63.24 211,914 +0.29(+0.46%)
Dec 18, 2013 62.04 63.17 60.54 62.96 381,598 +0.79(+1.27%)
Dec 17, 2013 62.03 62.36 61.78 62.17 195,936 +0.21(+0.33%)
Dec 16, 2013 62.14 62.70 61.87 61.96 246,325 +0.09(+0.14%)
Dec 13, 2013 62.08 62.40 61.56 61.87 241,071 -0.09(-0.14%)
Dec 12, 2013 61.85 62.53 61.59 61.96 132,824 +0.09(+0.14%)
Dec 11, 2013 62.13 62.13 61.52 61.87 125,935 -0.14(-0.23%)
Dec 10, 2013 61.62 62.24 61.14 62.02 284,823 -0.25(-0.40%)
Dec 09, 2013 62.71 62.71 61.80 62.27 152,613 -0.07(-0.12%)
Dec 06, 2013 61.80 62.55 61.15 62.34 360,864 +1.03(+1.68%)
Dec 05, 2013 60.84 62.21 60.84 61.31 366,764 +0.52(+0.86%)
Dec 04, 2013 60.63 61.41 60.44 60.79 250,717 +0.07(+0.12%)
Dec 03, 2013 60.14 61.02 59.67 60.72 234,475 +0.29(+0.47%)
Dec 02, 2013 61.32 61.39 59.99 60.43 167,171 -0.98(-1.59%)
Nov 29, 2013 61.60 62.07 61.07 61.41 80,943 +0.05(+0.09%)
Nov 27, 2013 61.00 61.41 60.45 61.35 133,232 +0.57(+0.94%)
Nov 26, 2013 60.83 61.17 60.65 60.78 189,233 +0.13(+0.21%)
Nov 25, 2013 59.55 60.89 59.36 60.65 231,999 +1.12(+1.88%)
Nov 22, 2013 59.76 59.76 58.92 59.53 126,628 -0.10(-0.17%)
Nov 21, 2013 58.93 59.93 58.38 59.63 259,330 +0.96(+1.63%)
Nov 20, 2013 59.21 59.53 58.40 58.67 266,050 -0.43(-0.73%)
Nov 19, 2013 58.99 60.02 58.51 59.10 343,122 -0.01(-0.02%)
Nov 18, 2013 59.31 59.60 58.77 59.11 221,304 -0.13(-0.23%)
Nov 15, 2013 58.20 59.32 57.76 59.25 159,117 +1.01(+1.74%)
Nov 14, 2013 58.81 59.28 57.74 58.24 165,208 -0.63(-1.06%)
Nov 13, 2013 57.75 59.13 57.75 58.86 301,421 +0.82(+1.42%)
Nov 12, 2013 57.25 58.59 57.05 58.04 245,952 +0.55(+0.97%)
Nov 11, 2013 56.80 57.69 56.59 57.48 215,139 +0.55(+0.97%)
Nov 08, 2013 56.37 57.57 56.37 56.93 257,877 +0.55(+0.98%)
Nov 07, 2013 57.26 57.57 56.34 56.38 402,430 -0.71(-1.24%)
Nov 06, 2013 57.42 57.83 56.85 57.08 239,912 -0.09(-0.16%)
Nov 05, 2013 58.03 58.13 57.09 57.17 281,308 -1.00(-1.72%)
Nov 04, 2013 57.83 58.51 57.66 58.17 257,695 +0.37(+0.63%)
Nov 01, 2013 57.26 58.12 57.15 57.81 320,642 +0.54(+0.94%)
Oct 31, 2013 57.28 57.69 56.84 57.27 294,822 -0.04(-0.08%)
Oct 30, 2013 57.76 58.08 56.84 57.31 296,737 -0.22(-0.39%)
Oct 29, 2013 57.73 58.10 57.15 57.54 491,216 -0.18(-0.31%)
Oct 28, 2013 57.51 58.15 57.29 57.72 934,708 -0.06(-0.11%)
Oct 25, 2013 58.28 58.60 56.07 57.78 670,666 -0.26(-0.45%)
Oct 24, 2013 55.16 59.54 54.76 58.04 1,333,547 -3.58(-5.81%)
Oct 23, 2013 60.91 61.82 60.73 61.62 466,374 +0.04(+0.06%)
Oct 22, 2013 63.23 63.81 61.39 61.58 428,655 -1.40(-2.22%)
Oct 21, 2013 62.72 63.09 62.09 62.98 541,929 +0.34(+0.54%)
Oct 18, 2013 62.85 63.14 61.85 62.64 1,005,749 +0.15(+0.24%)
Oct 17, 2013 60.63 62.74 60.29 62.49 564,187 +1.42(+2.33%)
Oct 16, 2013 61.71 62.16 60.67 61.06 536,686 +0.27(+0.44%)
Oct 15, 2013 62.34 62.37 60.59 60.80 424,309 -1.53(-2.46%)
Oct 14, 2013 60.99 62.33 60.91 62.33 515,584 +0.55(+0.90%)
Oct 11, 2013 61.31 61.77 60.88 61.77 322,827 +0.32(+0.52%)
Oct 10, 2013 60.89 62.19 60.55 61.45 412,112 +1.37(+2.28%)
Oct 09, 2013 60.81 61.40 59.87 60.08 596,582 -0.50(-0.83%)
Oct 08, 2013 61.89 62.31 60.52 60.58 941,492 -2.78(-4.39%)
Oct 07, 2013 64.42 65.01 63.33 63.36 604,136 -1.93(-2.96%)
Oct 04, 2013 66.43 66.43 63.90 65.30 1,574,229 -1.92(-2.85%)
Oct 03, 2013 69.91 70.28 66.56 67.21 1,286,744 -2.69(-3.85%)
Oct 02, 2013 69.35 69.99 68.87 69.91 300,262 -0.15(-0.22%)
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.