Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

303.69 -5.79 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.835 9.804 8.454 9.319 508,220 +0.47(+5.28%)
Dec 30, 2008 8.800 8.869 8.385 8.852 379,858 +0.20(+2.30%)
Dec 29, 2008 8.575 8.653 8.285 8.653 318,033 +0.02(+0.20%)
Dec 26, 2008 8.679 9.051 8.471 8.636 168,372 -0.05(-0.60%)
Dec 24, 2008 8.653 9.086 8.419 8.688 181,718 +0.23(+2.76%)
Dec 23, 2008 8.168 8.506 8.091 8.454 462,204 +0.35(+4.38%)
Dec 22, 2008 8.428 8.506 7.693 8.099 591,636 -0.25(-3.01%)
Dec 19, 2008 8.091 8.644 8.021 8.350 663,901 +0.42(+5.35%)
Dec 18, 2008 8.246 8.368 7.623 7.926 320,956 -0.33(-3.98%)
Dec 17, 2008 8.194 8.869 7.684 8.255 486,945 -0.01(-0.10%)
Dec 16, 2008 7.468 8.350 7.407 8.264 418,539 +1.00(+13.83%)
Dec 15, 2008 8.168 8.515 6.983 7.260 306,955 -0.93(-11.31%)
Dec 12, 2008 7.788 8.298 7.433 8.186 304,491 +0.16(+1.94%)
Dec 11, 2008 8.333 8.688 7.433 8.030 455,950 -0.39(-4.62%)
Dec 10, 2008 8.627 8.878 8.177 8.419 558,740 -0.07(-0.82%)
Dec 09, 2008 9.363 9.449 8.082 8.489 626,777 -0.99(-10.41%)
Dec 08, 2008 8.307 9.648 8.220 9.475 737,547 +1.40(+17.36%)
Dec 05, 2008 7.528 8.099 6.871 8.073 0 +0.39(+5.07%)
Dec 04, 2008 7.623 7.961 7.377 7.684 461,578 -0.10(-1.33%)
Dec 03, 2008 7.182 8.039 7.070 7.788 605,817 +0.22(+2.86%)
Dec 02, 2008 6.801 7.658 6.209 7.571 731,365 +0.93(+13.93%)
Dec 01, 2008 8.783 8.830 6.611 6.646 994,937 -2.43(-26.79%)
Nov 28, 2008 8.731 9.086 8.506 9.077 402,284 +0.16(+1.84%)
Nov 26, 2008 6.100 8.913 5.936 8.913 613,621 +2.59(+40.90%)
Nov 25, 2008 6.092 6.325 5.720 6.325 779,218 +0.24(+3.98%)
Nov 24, 2008 5.538 6.109 5.391 6.083 776,278 +0.67(+12.48%)
Nov 21, 2008 5.650 5.659 5.062 5.408 938,442 -0.11(-2.04%)
Nov 20, 2008 5.867 6.438 5.425 5.521 916,466 -0.42(-7.13%)
Nov 19, 2008 5.737 6.464 5.728 5.945 593,752 +0.02(+0.29%)
Nov 18, 2008 6.222 6.273 5.720 5.927 923,617 -0.29(-4.60%)
Nov 17, 2008 6.758 6.974 6.170 6.213 514,808 -0.59(-8.65%)
Nov 14, 2008 7.805 7.883 6.801 6.801 0 -1.22(-15.21%)
Nov 13, 2008 6.819 8.065 6.369 8.021 814,657 +1.25(+18.39%)
Nov 12, 2008 7.269 8.108 6.620 6.775 698,537 -0.60(-8.10%)
Nov 11, 2008 7.667 8.186 6.862 7.372 1,235,302 -0.16(-2.07%)
Nov 10, 2008 8.497 8.532 7.416 7.528 311,771 -0.70(-8.52%)
Nov 07, 2008 8.220 8.532 7.874 8.229 645,487 +0.06(+0.74%)
Nov 06, 2008 7.580 8.445 6.879 8.168 1,627,613 +0.47(+6.07%)
Nov 05, 2008 8.143 8.592 7.615 7.701 463,982 -0.58(-7.00%)
Nov 04, 2008 8.030 8.411 7.606 8.281 704,508 +0.35(+4.36%)
Nov 03, 2008 8.696 8.783 7.831 7.935 514,268 -0.76(-8.76%)
Oct 31, 2008 6.957 8.869 6.672 8.696 822,053 +1.73(+24.84%)
Oct 30, 2008 6.654 7.381 6.654 6.966 688,352 +0.35(+5.37%)
Oct 29, 2008 5.322 7.433 5.226 6.611 1,098,054 +1.30(+24.43%)
Oct 28, 2008 4.984 5.979 4.560 5.313 851,082 +0.42(+8.67%)
Oct 27, 2008 4.958 5.105 4.759 4.889 824,290 -0.23(-4.56%)
Oct 24, 2008 4.802 5.425 4.448 5.123 1,256,149 +0.02(+0.34%)
Oct 23, 2008 5.668 5.711 3.755 5.105 1,966,417 -0.56(-9.92%)
Oct 22, 2008 7.070 7.208 4.854 5.668 1,151,527 -1.54(-21.37%)
Oct 21, 2008 7.684 7.883 7.070 7.208 620,966 -0.64(-8.16%)
Oct 20, 2008 8.887 9.094 7.675 7.848 719,204 -1.12(-12.45%)
Oct 17, 2008 8.575 9.458 8.307 8.965 0 +0.03(+0.29%)
Oct 16, 2008 8.731 9.034 7.883 8.939 874,565 +0.25(+2.89%)
Oct 15, 2008 9.596 10.08 8.679 8.688 570,283 -1.10(-11.23%)
Oct 14, 2008 10.82 11.37 9.640 9.787 843,182 -0.74(-6.99%)
Oct 13, 2008 12.37 12.39 10.29 10.52 922,315 -1.26(-10.72%)
Oct 10, 2008 11.14 11.89 8.869 11.79 1,478,602 -0.05(-0.44%)
Oct 09, 2008 13.81 14.11 11.84 11.84 1,103,451 -1.64(-12.20%)
Oct 08, 2008 13.31 14.66 12.85 13.48 468,433 -0.42(-2.99%)
Oct 07, 2008 15.64 15.77 13.90 13.90 344,606 -1.38(-9.01%)
Oct 06, 2008 15.25 16.09 15.06 15.27 569,489 -0.35(-2.22%)
Oct 03, 2008 16.57 17.61 15.62 15.62 0 -0.63(-3.89%)
Oct 02, 2008 17.42 18.98 16.24 16.25 266,536 -0.97(-5.63%)
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.