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 (%)
Apr 30, 2010 29.33 29.77 26.62 26.91 1,269,585 -2.47(-8.41%)
Apr 29, 2010 29.35 29.61 28.34 29.38 801,198 +0.34(+1.16%)
Apr 28, 2010 31.19 31.36 28.74 29.04 1,473,243 -2.04(-6.55%)
Apr 27, 2010 31.85 32.89 30.78 31.07 1,384,775 -1.47(-4.53%)
Apr 26, 2010 32.82 33.11 32.43 32.55 667,000 -0.23(-0.69%)
Apr 23, 2010 32.89 33.01 32.37 32.77 943,014 +0.01(+0.03%)
Apr 22, 2010 31.28 33.14 30.85 32.76 863,719 +0.95(+3.00%)
Apr 21, 2010 29.56 32.05 29.32 31.81 1,481,596 +2.37(+8.07%)
Apr 20, 2010 29.16 29.77 28.61 29.44 648,817 +0.38(+1.31%)
Apr 19, 2010 28.92 29.46 27.77 29.06 1,018,956 -0.15(-0.50%)
Apr 16, 2010 29.38 29.89 28.69 29.20 526,165 -0.29(-1.00%)
Apr 15, 2010 29.29 29.50 28.79 29.50 333,714 +0.31(+1.07%)
Apr 14, 2010 27.39 29.25 27.38 29.19 595,119 +1.95(+7.16%)
Apr 13, 2010 27.20 27.65 26.81 27.24 404,292 +0.02(+0.06%)
Apr 12, 2010 27.03 27.59 26.95 27.22 375,916 +0.29(+1.06%)
Apr 09, 2010 27.95 27.95 26.59 26.93 514,152 -0.95(-3.42%)
Apr 08, 2010 27.74 28.14 26.74 27.89 363,837 +0.03(+0.12%)
Apr 07, 2010 27.82 28.25 27.63 27.85 312,874 -0.10(-0.34%)
Apr 06, 2010 28.15 28.25 27.55 27.95 326,733 -0.29(-1.04%)
Apr 05, 2010 28.52 28.75 28.12 28.24 403,097 -0.05(-0.18%)
Apr 01, 2010 27.84 28.29 28.29 28.29 375,400 +0.68(+2.48%)
Mar 31, 2010 28.41 28.62 27.50 27.61 490,424 -0.91(-3.19%)
Mar 30, 2010 28.44 29.14 28.23 28.52 519,204 +0.04(+0.15%)
Mar 29, 2010 29.43 29.54 28.42 28.47 357,577 -0.75(-2.58%)
Mar 26, 2010 29.32 29.90 28.99 29.23 407,753 +0.19(+0.66%)
Mar 25, 2010 29.29 29.90 28.72 29.04 607,601 +0.07(+0.24%)
Mar 24, 2010 30.18 30.20 28.82 28.97 491,634 -1.43(-4.70%)
Mar 23, 2010 29.30 30.45 28.86 30.40 718,183 +1.02(+3.48%)
Mar 22, 2010 28.54 29.54 28.12 29.38 398,503 +0.42(+1.44%)
Mar 19, 2010 28.98 29.56 28.47 28.96 1,409,628 +0.17(+0.60%)
Mar 18, 2010 28.18 28.88 28.09 28.79 958,264 +0.46(+1.62%)
Mar 17, 2010 27.31 28.35 27.05 28.33 1,560,480 +1.01(+3.71%)
Mar 16, 2010 27.24 27.96 26.20 27.31 1,631,306 -0.45(-1.62%)
Mar 15, 2010 27.01 27.82 27.00 27.76 388,856 -0.23(-0.80%)
Mar 12, 2010 28.09 28.09 27.18 27.99 368,737 +0.14(+0.50%)
Mar 11, 2010 27.69 27.87 26.91 27.85 278,371 -0.02(-0.06%)
Mar 10, 2010 26.98 28.25 26.98 27.87 453,473 +0.81(+2.98%)
Mar 09, 2010 27.54 27.82 26.85 27.06 378,050 -0.63(-2.28%)
Mar 08, 2010 27.69 27.95 27.21 27.69 399,737 +0.14(+0.50%)
Mar 05, 2010 26.73 27.73 26.58 27.56 845,208 +0.95(+3.58%)
Mar 04, 2010 25.61 26.72 25.61 26.60 588,984 +1.17(+4.60%)
Mar 03, 2010 24.64 25.87 24.64 25.43 775,424 +0.94(+3.82%)
Mar 02, 2010 24.49 24.90 24.06 24.50 569,590 +0.13(+0.53%)
Mar 01, 2010 24.37 24.46 23.92 24.37 490,076 +0.30(+1.26%)
Feb 26, 2010 24.32 24.41 23.54 24.06 439,470 -0.13(-0.54%)
Feb 25, 2010 22.64 24.22 22.63 24.19 563,763 +0.97(+4.18%)
Feb 24, 2010 23.38 23.85 22.99 23.22 400,746 -0.23(-1.00%)
Feb 23, 2010 23.89 24.18 23.01 23.46 480,641 -0.41(-1.71%)
Feb 22, 2010 24.58 24.71 23.80 23.86 379,828 -0.66(-2.69%)
Feb 19, 2010 24.47 24.77 24.13 24.52 476,993 +0.20(+0.82%)
Feb 18, 2010 23.62 24.97 23.60 24.32 696,050 +1.09(+4.70%)
Feb 17, 2010 22.49 23.36 22.04 23.23 622,070 +0.94(+4.20%)
Feb 16, 2010 23.15 23.15 21.73 22.30 861,630 -0.49(-2.17%)
Feb 12, 2010 24.14 22.79 22.79 22.79 1,603,502 -1.83(-7.43%)
Feb 11, 2010 25.48 25.61 23.71 24.62 1,399,475 -1.60(-6.11%)
Feb 10, 2010 26.52 26.78 26.00 26.22 717,654 -0.54(-2.01%)
Feb 09, 2010 26.26 26.92 25.94 26.76 479,415 +0.98(+3.80%)
Feb 08, 2010 25.98 26.17 25.32 25.78 411,878 -0.30(-1.16%)
Feb 05, 2010 25.55 26.15 24.84 26.08 470,848 +0.68(+2.70%)
Feb 04, 2010 26.73 26.89 25.33 25.40 677,226 -1.72(-6.36%)
Feb 03, 2010 27.23 27.71 26.80 27.12 361,655 -0.33(-1.20%)
Feb 02, 2010 26.70 27.71 26.35 27.45 527,711 +1.65(+6.38%)
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.