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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.45 32.02 31.43 31.81 115,681 +0.42(+1.32%)
Jan 29, 2004 31.40 32.32 31.11 31.39 207,094 -0.01(-0.03%)
Jan 28, 2004 32.45 32.45 31.40 31.40 137,176 -0.96(-2.97%)
Jan 27, 2004 32.75 32.80 32.32 32.36 174,157 -0.47(-1.42%)
Jan 26, 2004 32.71 32.86 32.48 32.83 99,040 -0.03(-0.08%)
Jan 23, 2004 32.32 32.86 32.32 32.86 124,926 +0.32(+0.98%)
Jan 22, 2004 32.15 32.54 32.04 32.54 105,396 +0.17(+0.53%)
Jan 21, 2004 31.91 32.49 31.91 32.36 141,799 +0.30(+0.94%)
Jan 20, 2004 31.51 32.07 31.51 32.06 174,851 +0.56(+1.79%)
Jan 16, 2004 31.16 31.58 31.15 31.50 93,723 +0.33(+1.05%)
Jan 15, 2004 30.89 31.17 30.72 31.17 81,936 +0.18(+0.59%)
Jan 14, 2004 30.70 31.02 30.63 30.99 59,400 +0.29(+0.93%)
Jan 13, 2004 30.42 30.70 30.24 30.70 80,433 +0.42(+1.40%)
Jan 12, 2004 30.55 30.68 30.20 30.28 137,985 -0.21(-0.68%)
Jan 09, 2004 30.63 30.85 30.55 30.48 85,172 -0.50(-1.62%)
Jan 08, 2004 30.69 31.00 30.65 30.99 92,221 +0.29(+0.96%)
Jan 07, 2004 30.55 30.74 30.14 30.69 81,242 +0.10(+0.34%)
Jan 06, 2004 31.03 31.05 30.13 30.59 131,282 -0.43(-1.39%)
Jan 05, 2004 30.89 31.08 30.37 31.02 93,377 +0.22(+0.70%)
Jan 02, 2004 31.50 31.50 30.71 30.80 97,537 -0.51(-1.63%)
Dec 31, 2003 31.93 32.13 31.24 31.32 95,226 -0.61(-1.92%)
Dec 30, 2003 31.15 31.93 31.14 31.93 124,233 +0.86(+2.76%)
Dec 29, 2003 30.72 31.09 30.72 31.07 61,249 +0.45(+1.47%)
Dec 26, 2003 30.46 30.72 30.46 30.62 24,037 +0.10(+0.31%)
Dec 24, 2003 30.89 30.89 30.39 30.53 28,775 -0.47(-1.51%)
Dec 23, 2003 30.77 31.09 30.52 31.00 90,488 +0.13(+0.42%)
Dec 22, 2003 31.06 31.06 30.16 30.87 199,120 -0.33(-1.05%)
Dec 19, 2003 31.03 31.25 30.63 31.19 150,582 +0.17(+0.56%)
Dec 18, 2003 29.85 30.96 29.85 31.02 183,056 +0.82(+2.72%)
Dec 17, 2003 29.59 30.23 29.21 30.20 104,471 +0.48(+1.63%)
Dec 16, 2003 29.23 29.65 29.07 29.71 101,351 +0.43(+1.48%)
Dec 15, 2003 29.93 30.04 29.51 29.28 167,570 -0.22(-0.73%)
Dec 12, 2003 29.29 29.47 29.01 29.50 116,259 +0.23(+0.77%)
Dec 11, 2003 28.12 29.38 28.12 29.27 107,245 +1.06(+3.74%)
Dec 10, 2003 28.54 28.54 27.98 28.22 73,384 -0.32(-1.12%)
Dec 09, 2003 29.05 29.26 28.34 28.54 191,492 -0.48(-1.64%)
Dec 08, 2003 28.64 29.15 28.60 29.01 83,323 +0.18(+0.63%)
Dec 05, 2003 28.77 29.25 28.77 28.83 71,766 +0.21(+0.73%)
Dec 04, 2003 29.57 29.57 28.07 28.62 175,313 -0.94(-3.19%)
Dec 03, 2003 30.54 30.63 29.57 29.57 188,025 -0.96(-3.15%)
Dec 02, 2003 30.50 30.70 30.48 30.53 214,374 +0.07(+0.23%)
Dec 01, 2003 29.89 30.47 29.89 30.46 102,391 +0.43(+1.44%)
Nov 28, 2003 29.64 30.07 29.64 30.03 38,136 +0.29(+0.99%)
Nov 26, 2003 30.29 30.29 29.52 29.73 95,110 -0.30(-1.01%)
Nov 25, 2003 29.46 30.10 29.46 30.03 159,712 +0.31(+1.05%)
Nov 24, 2003 28.99 29.73 28.96 29.72 112,561 +0.87(+3.00%)
Nov 21, 2003 28.88 28.88 28.56 28.86 90,256 +0.04(+0.15%)
Nov 20, 2003 28.73 29.05 28.47 28.81 136,136 +0.10(+0.36%)
Nov 19, 2003 28.51 28.88 28.49 28.71 119,032 +0.17(+0.61%)
Nov 18, 2003 28.73 29.20 28.42 28.54 164,912 +0.03(+0.09%)
Nov 17, 2003 28.62 28.71 28.34 28.51 333,638 -0.54(-1.85%)
Nov 14, 2003 29.58 29.58 29.01 29.05 112,907 -0.52(-1.76%)
Nov 13, 2003 29.81 29.94 29.51 29.57 171,153 -0.32(-1.07%)
Nov 12, 2003 28.00 29.96 28.00 29.89 451,516 +1.63(+5.76%)
Nov 11, 2003 28.56 28.77 27.34 28.26 999,760 -1.83(-6.07%)
Nov 10, 2003 30.50 30.55 29.94 30.09 192,532 -0.46(-1.50%)
Nov 07, 2003 30.98 30.98 30.50 30.55 159,365 -0.06(-0.20%)
Nov 06, 2003 30.80 30.85 30.42 30.61 136,252 +0.06(+0.20%)
Nov 05, 2003 30.55 30.66 30.38 30.55 162,601 -0.04(-0.14%)
Nov 04, 2003 30.55 30.66 30.55 30.59 189,412 +0.34(+1.12%)
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.