Group 1 Automotive (NY: GPI )

292.23 +1.62 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.63 46.31 45.18 45.93 211,512 +0.19(+0.42%)
Jan 30, 2007 45.97 46.04 45.38 45.74 190,510 -0.10(-0.21%)
Jan 29, 2007 45.06 46.10 44.91 45.84 344,904 +0.87(+1.93%)
Jan 26, 2007 44.96 45.15 44.31 44.97 271,861 +0.18(+0.41%)
Jan 25, 2007 45.86 45.97 44.56 44.79 228,359 -1.06(-2.31%)
Jan 24, 2007 45.97 46.23 45.45 45.84 288,939 -0.03(-0.08%)
Jan 23, 2007 46.26 46.66 45.81 45.88 238,052 -0.56(-1.21%)
Jan 22, 2007 46.70 46.71 45.74 46.44 345,943 -0.21(-0.45%)
Jan 19, 2007 46.12 46.75 45.60 46.65 187,510 +0.41(+0.88%)
Jan 18, 2007 46.23 46.97 46.10 46.24 342,019 +0.03(+0.06%)
Jan 17, 2007 47.02 47.33 46.01 46.22 619,420 -1.02(-2.16%)
Jan 16, 2007 47.52 47.98 46.88 47.24 301,632 +0.02(+0.04%)
Jan 12, 2007 46.88 47.41 46.65 47.22 383,445 +0.35(+0.74%)
Jan 11, 2007 45.69 46.98 45.58 46.88 577,187 +1.09(+2.38%)
Jan 10, 2007 45.44 45.84 44.92 45.78 320,903 +0.27(+0.59%)
Jan 09, 2007 44.54 46.47 44.54 45.51 1,220,493 +2.42(+5.61%)
Jan 08, 2007 42.31 43.12 40.83 43.10 1,116,295 -0.07(-0.16%)
Jan 05, 2007 43.80 44.46 42.81 43.17 751,427 -1.11(-2.51%)
Jan 04, 2007 44.37 44.47 43.81 44.28 240,936 -0.20(-0.45%)
Jan 03, 2007 45.05 45.06 43.71 44.47 699,963 -0.35(-0.77%)
Dec 29, 2006 45.11 45.58 44.78 44.82 270,592 -0.24(-0.54%)
Dec 28, 2006 45.01 45.44 44.68 45.06 192,357 +0.00(+0.00%)
Dec 27, 2006 44.73 45.21 44.68 45.06 229,859 +0.55(+1.23%)
Dec 26, 2006 43.94 44.83 43.89 44.52 141,238 +0.23(+0.53%)
Dec 22, 2006 44.41 44.55 43.88 44.28 167,432 -0.09(-0.20%)
Dec 21, 2006 44.20 45.02 44.11 44.37 218,551 -0.12(-0.27%)
Dec 20, 2006 44.15 45.17 44.05 44.49 404,561 +0.77(+1.76%)
Dec 19, 2006 43.71 44.08 43.07 43.72 304,863 -0.21(-0.47%)
Dec 18, 2006 44.57 44.89 43.84 43.93 241,513 -0.42(-0.96%)
Dec 15, 2006 45.12 45.38 44.29 44.35 300,132 -0.72(-1.60%)
Dec 14, 2006 44.24 45.57 44.24 45.07 335,557 +0.85(+1.92%)
Dec 13, 2006 44.57 45.04 43.89 44.22 788,468 -0.04(-0.10%)
Dec 12, 2006 44.76 44.93 43.85 44.27 280,862 -0.36(-0.82%)
Dec 11, 2006 43.42 44.93 43.42 44.63 526,991 +0.81(+1.84%)
Dec 08, 2006 43.51 44.16 43.30 43.82 334,980 +0.12(+0.28%)
Dec 07, 2006 44.16 44.30 43.26 43.70 683,577 -0.46(-1.04%)
Dec 06, 2006 44.00 44.47 43.74 44.16 244,975 -0.03(-0.06%)
Dec 05, 2006 44.54 44.61 43.83 44.19 643,883 -0.16(-0.37%)
Dec 04, 2006 43.68 44.84 43.68 44.35 333,711 +0.81(+1.87%)
Dec 01, 2006 43.21 44.31 42.83 43.54 722,349 -0.65(-1.47%)
Nov 30, 2006 44.98 45.10 44.01 44.19 535,184 -0.76(-1.70%)
Nov 29, 2006 45.06 45.53 44.56 44.95 509,683 +0.11(+0.25%)
Nov 28, 2006 46.28 46.28 44.77 44.84 900,051 -1.84(-3.94%)
Nov 27, 2006 47.66 47.70 46.58 46.68 790,776 -1.07(-2.25%)
Nov 24, 2006 47.59 47.99 47.58 47.75 203,780 -0.01(-0.02%)
Nov 22, 2006 47.75 48.08 47.59 47.76 241,398 +0.15(+0.31%)
Nov 21, 2006 48.33 48.50 47.29 47.61 343,981 -0.58(-1.20%)
Nov 20, 2006 47.80 48.79 47.55 48.19 305,902 +0.02(+0.04%)
Nov 17, 2006 49.01 49.01 48.02 48.18 269,207 -0.88(-1.78%)
Nov 16, 2006 49.59 49.85 48.58 49.05 417,139 -0.52(-1.05%)
Nov 15, 2006 49.31 49.76 49.14 49.57 315,479 +0.13(+0.26%)
Nov 14, 2006 48.39 49.50 47.74 49.44 300,363 +0.97(+2.00%)
Nov 13, 2006 49.00 49.36 48.21 48.47 287,901 -0.62(-1.25%)
Nov 10, 2006 49.07 49.24 48.27 49.09 318,018 +0.78(+1.61%)
Nov 09, 2006 49.41 49.49 48.26 48.31 437,794 -1.01(-2.04%)
Nov 08, 2006 48.40 49.71 48.23 49.31 415,870 +0.76(+1.57%)
Nov 07, 2006 48.57 49.56 48.36 48.55 435,948 -0.20(-0.41%)
Nov 06, 2006 47.73 48.83 47.54 48.75 356,097 +0.99(+2.07%)
Nov 03, 2006 48.12 48.37 47.26 47.76 358,636 -0.29(-0.60%)
Nov 02, 2006 46.76 49.04 46.71 48.05 800,353 +1.29(+2.76%)
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.