Skip to main content

Group 1 Automotive (NY: GPI )

290.69 -2.81 (-0.96%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 57.06 57.06 54.60 55.56 175,788 -1.40(-2.46%)
Jul 28, 2017 56.29 57.14 54.95 56.96 218,597 +0.07(+0.13%)
Jul 27, 2017 57.59 58.76 54.49 56.89 418,086 +0.21(+0.38%)
Jul 26, 2017 56.65 57.31 55.47 56.67 225,864 +0.33(+0.58%)
Jul 25, 2017 55.27 57.87 55.06 56.35 289,585 +0.12(+0.22%)
Jul 24, 2017 57.49 57.69 55.93 56.22 163,630 -1.58(-2.73%)
Jul 21, 2017 58.39 58.39 57.00 57.80 151,644 -0.36(-0.63%)
Jul 20, 2017 58.47 58.47 57.15 58.16 118,080 -0.03(-0.05%)
Jul 19, 2017 57.37 58.72 57.33 58.19 145,727 +1.00(+1.75%)
Jul 18, 2017 58.32 58.32 56.88 57.19 183,846 -1.67(-2.84%)
Jul 17, 2017 58.12 59.34 57.67 58.86 129,422 +0.20(+0.33%)
Jul 14, 2017 60.12 60.12 58.09 58.67 202,366 -2.03(-3.35%)
Jul 13, 2017 58.18 61.08 58.18 60.70 278,041 +2.45(+4.21%)
Jul 12, 2017 59.30 61.21 57.94 58.25 456,641 +0.98(+1.71%)
Jul 11, 2017 57.31 57.58 56.47 57.27 233,586 +0.13(+0.23%)
Jul 10, 2017 58.97 59.04 56.56 57.14 207,958 -1.65(-2.81%)
Jul 07, 2017 58.02 59.00 57.74 58.79 122,084 +0.99(+1.71%)
Jul 06, 2017 58.97 59.71 57.28 57.80 213,498 -1.26(-2.13%)
Jul 05, 2017 59.97 60.72 57.80 59.06 168,551 -1.39(-2.30%)
Jul 03, 2017 59.53 61.20 59.45 60.45 91,688 +1.37(+2.32%)
Jun 30, 2017 59.17 59.54 58.08 59.08 221,169 +0.13(+0.22%)
Jun 29, 2017 57.69 59.69 57.61 58.95 232,091 +1.31(+2.27%)
Jun 28, 2017 57.55 58.78 57.13 57.64 269,102 +0.37(+0.65%)
Jun 27, 2017 56.43 57.69 56.36 57.27 164,723 +0.77(+1.35%)
Jun 26, 2017 54.04 56.94 53.55 56.50 275,157 +2.88(+5.38%)
Jun 23, 2017 54.39 54.39 53.42 53.62 506,639 -0.85(-1.56%)
Jun 22, 2017 53.99 54.68 52.99 54.47 202,661 +0.57(+1.06%)
Jun 21, 2017 55.76 56.31 53.28 53.90 254,819 -1.21(-2.20%)
Jun 20, 2017 55.49 55.70 54.26 55.11 234,282 -0.78(-1.40%)
Jun 19, 2017 55.70 56.48 54.63 55.90 257,480 +0.33(+0.59%)
Jun 16, 2017 57.05 57.10 53.61 55.57 508,314 -2.45(-4.23%)
Jun 15, 2017 57.61 58.81 57.17 58.02 228,120 -0.11(-0.19%)
Jun 14, 2017 58.78 58.78 56.88 58.14 198,547 -0.52(-0.89%)
Jun 13, 2017 59.17 59.39 57.34 58.66 339,078 -0.11(-0.19%)
Jun 12, 2017 57.28 59.57 56.72 58.77 276,223 +1.45(+2.52%)
Jun 09, 2017 55.00 57.46 54.30 57.33 314,979 +2.40(+4.37%)
Jun 08, 2017 58.21 58.77 54.91 54.93 421,678 -3.82(-6.50%)
Jun 07, 2017 58.23 59.78 57.90 58.74 261,061 +0.81(+1.40%)
Jun 06, 2017 57.23 58.45 56.53 57.93 238,044 +0.28(+0.49%)
Jun 05, 2017 57.01 58.14 56.63 57.65 166,174 +0.70(+1.23%)
Jun 02, 2017 58.13 58.39 56.39 56.95 223,824 -1.18(-2.02%)
Jun 01, 2017 56.31 58.81 56.13 58.13 402,997 +2.01(+3.57%)
May 31, 2017 56.68 56.68 54.68 56.12 300,413 -0.10(-0.18%)
May 30, 2017 56.87 57.54 56.03 56.22 301,642 -1.14(-1.98%)
May 26, 2017 55.88 57.44 55.35 57.36 469,681 +0.91(+1.61%)
May 25, 2017 58.16 58.38 56.08 56.45 410,288 -1.32(-2.28%)
May 24, 2017 57.85 58.50 56.94 57.77 300,977 -0.49(-0.85%)
May 23, 2017 59.64 60.44 57.31 58.26 535,762 -1.66(-2.78%)
May 22, 2017 59.74 61.07 59.07 59.93 328,955 +0.59(+0.99%)
May 19, 2017 57.95 59.46 57.46 59.34 302,541 +1.69(+2.93%)
May 18, 2017 57.60 58.55 57.23 57.65 428,413 -0.28(-0.48%)
May 17, 2017 59.55 58.97 57.07 57.93 804,120 -1.62(-2.72%)
May 16, 2017 59.02 59.57 58.12 59.55 346,090 +0.85(+1.46%)
May 15, 2017 57.90 59.79 57.90 58.69 476,576 +0.86(+1.49%)
May 12, 2017 57.82 58.43 57.43 57.83 194,704 +0.22(+0.39%)
May 11, 2017 58.07 58.12 55.61 57.60 254,225 -0.99(-1.70%)
May 10, 2017 57.73 58.79 57.73 58.60 197,327 +0.64(+1.11%)
May 09, 2017 59.61 59.83 57.59 57.96 361,758 -1.75(-2.93%)
May 08, 2017 60.35 60.54 59.28 59.70 182,538 -0.59(-0.97%)
May 05, 2017 60.08 60.29 58.95 60.29 172,493 +0.57(+0.95%)
May 04, 2017 60.75 61.30 59.59 59.72 244,090 -0.80(-1.32%)
May 03, 2017 59.51 60.52 59.26 60.52 339,271 +0.68(+1.13%)
May 02, 2017 63.01 63.08 59.74 59.84 485,347 -3.24(-5.14%)
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.