Skip to main content

Group 1 Automotive (NY: GPI )

306.61 +2.67 (+0.88%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.09 55.34 52.52 54.87 441,692 +1.77(+3.33%)
Oct 26, 2012 53.65 53.10 53.10 53.10 387,667 -0.42(-0.78%)
Oct 25, 2012 55.09 55.09 51.28 53.51 669,071 -1.20(-2.20%)
Oct 24, 2012 55.08 55.25 54.51 54.71 200,862 -0.16(-0.29%)
Oct 23, 2012 54.28 55.07 53.91 54.87 241,871 +0.27(+0.50%)
Oct 19, 2012 55.58 55.61 54.22 54.60 199,100 -1.32(-2.36%)
Oct 18, 2012 55.00 56.04 54.86 55.92 185,711 +0.97(+1.77%)
Oct 17, 2012 54.99 54.99 54.47 54.94 377,363 +0.10(+0.18%)
Oct 16, 2012 54.94 55.30 54.58 54.85 154,033 +0.12(+0.23%)
Oct 15, 2012 55.09 55.17 54.27 54.72 176,694 -0.32(-0.58%)
Oct 12, 2012 54.94 55.39 54.25 55.04 191,014 -0.04(-0.08%)
Oct 11, 2012 56.10 56.18 55.03 55.09 215,448 -0.52(-0.94%)
Oct 10, 2012 55.30 56.09 54.94 55.61 347,400 -1.35(-2.38%)
Oct 09, 2012 58.07 58.10 56.88 56.96 368,828 -1.00(-1.72%)
Oct 08, 2012 56.16 58.39 55.95 57.96 508,732 +2.03(+3.62%)
Oct 05, 2012 56.02 56.54 55.84 55.94 232,462 +0.16(+0.29%)
Oct 04, 2012 54.90 56.63 54.86 55.78 699,603 +0.88(+1.60%)
Oct 03, 2012 54.56 55.28 54.47 54.90 199,099 +0.49(+0.89%)
Oct 02, 2012 53.81 54.49 53.54 54.41 235,423 +0.82(+1.54%)
Oct 01, 2012 53.50 54.27 53.41 53.59 213,262 +0.30(+0.56%)
Sep 28, 2012 53.28 53.46 52.79 53.29 186,696 -0.35(-0.66%)
Sep 27, 2012 53.12 53.80 52.69 53.64 230,233 +0.61(+1.15%)
Sep 26, 2012 52.95 53.59 52.79 53.03 162,138 +0.11(+0.20%)
Sep 25, 2012 53.40 53.48 52.71 52.93 296,570 -0.35(-0.66%)
Sep 24, 2012 53.22 53.45 53.04 53.28 160,012 -0.14(-0.27%)
Sep 21, 2012 54.02 54.02 53.31 53.42 487,966 -0.16(-0.30%)
Sep 20, 2012 53.31 53.73 53.00 53.58 146,843 -0.07(-0.13%)
Sep 19, 2012 53.28 53.81 53.18 53.65 244,876 +0.42(+0.78%)
Sep 18, 2012 53.40 53.57 52.83 53.24 332,784 -0.37(-0.69%)
Sep 17, 2012 53.57 53.87 53.33 53.61 260,843 -0.11(-0.21%)
Sep 14, 2012 53.73 53.96 53.46 53.72 313,739 +0.15(+0.28%)
Sep 13, 2012 52.71 53.97 52.30 53.57 279,714 +0.99(+1.88%)
Sep 12, 2012 52.88 53.26 52.07 52.58 423,426 +0.92(+1.78%)
Sep 11, 2012 51.84 52.52 51.56 51.66 238,250 -0.21(-0.41%)
Sep 10, 2012 51.80 52.32 51.66 51.87 281,745 -0.06(-0.12%)
Sep 07, 2012 51.72 52.63 51.63 51.94 309,751 +0.32(+0.62%)
Sep 06, 2012 50.23 51.67 50.23 51.62 297,830 +1.51(+3.02%)
Sep 05, 2012 49.56 50.53 49.56 50.11 268,989 +0.64(+1.29%)
Sep 04, 2012 48.53 50.02 48.44 49.47 344,463 +0.80(+1.64%)
Aug 31, 2012 49.01 49.60 48.46 48.67 265,557 +0.10(+0.20%)
Aug 30, 2012 48.13 48.95 48.02 48.57 257,331 +0.21(+0.44%)
Aug 29, 2012 47.14 48.41 47.00 48.36 208,024 +1.56(+3.34%)
Aug 27, 2012 46.88 47.59 46.00 46.80 211,985 +0.36(+0.78%)
Aug 24, 2012 45.79 46.54 45.18 46.44 209,658 +0.56(+1.21%)
Aug 23, 2012 45.51 46.12 45.16 45.88 327,526 +0.13(+0.29%)
Aug 22, 2012 46.81 47.19 45.03 45.75 602,880 -2.17(-4.53%)
Aug 21, 2012 48.03 48.87 47.24 47.92 146,457 -0.03(-0.06%)
Aug 20, 2012 48.31 48.46 47.83 47.95 215,358 -0.48(-0.98%)
Aug 17, 2012 48.52 48.90 47.83 48.42 309,465 -0.03(-0.05%)
Aug 16, 2012 48.17 48.53 47.47 48.45 163,789 +0.41(+0.86%)
Aug 15, 2012 46.62 48.07 46.60 48.04 217,343 +1.22(+2.60%)
Aug 14, 2012 47.74 47.91 46.67 46.82 314,152 -0.81(-1.70%)
Aug 13, 2012 47.95 47.97 46.80 47.63 278,645 -0.47(-0.97%)
Aug 10, 2012 48.34 48.52 47.35 48.10 161,249 -0.32(-0.66%)
Aug 09, 2012 48.17 48.53 47.67 48.41 344,680 +0.11(+0.22%)
Aug 08, 2012 47.66 48.46 47.44 48.31 219,084 +0.26(+0.55%)
Aug 07, 2012 47.21 48.30 47.21 48.04 282,213 +1.15(+2.45%)
Aug 06, 2012 47.21 47.73 46.88 46.90 156,663 -0.11(-0.24%)
Aug 03, 2012 46.74 47.52 46.56 47.01 279,676 +1.25(+2.74%)
Aug 02, 2012 46.21 47.25 45.24 45.76 387,124 -1.01(-2.15%)
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.