Group 1 Automotive (NY: GPI )

293.21 +2.60 (+0.89%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 36.39 38.04 36.27 37.99 256,883 +1.26(+3.42%)
Apr 29, 2002 37.70 37.73 36.61 36.73 226,648 -0.96(-2.55%)
Apr 26, 2002 38.13 38.55 37.69 37.69 216,723 -0.43(-1.14%)
Apr 25, 2002 39.08 39.08 37.91 38.13 229,764 -1.04(-2.65%)
Apr 24, 2002 37.74 39.59 37.61 39.17 480,416 +1.91(+5.12%)
Apr 23, 2002 38.86 38.86 36.98 37.26 694,601 -1.59(-4.10%)
Apr 22, 2002 36.83 39.50 36.83 38.86 680,983 +2.26(+6.18%)
Apr 19, 2002 36.22 36.69 35.54 36.59 155,907 +0.49(+1.34%)
Apr 18, 2002 36.22 36.47 35.55 36.11 234,957 -0.16(-0.43%)
Apr 17, 2002 36.38 36.61 36.05 36.26 125,441 -0.11(-0.31%)
Apr 16, 2002 36.70 37.00 35.88 36.38 216,377 +0.03(+0.10%)
Apr 15, 2002 36.39 36.57 35.80 36.34 119,094 +0.29(+0.82%)
Apr 12, 2002 35.79 36.05 34.86 36.05 160,292 +0.52(+1.46%)
Apr 11, 2002 37.43 37.43 35.36 35.53 290,349 -1.82(-4.87%)
Apr 10, 2002 35.96 37.43 35.93 37.35 2,284,948 +1.57(+4.38%)
Apr 09, 2002 34.23 35.79 34.23 35.78 343,434 +1.57(+4.58%)
Apr 08, 2002 32.93 34.37 32.68 34.21 331,086 +1.12(+3.38%)
Apr 05, 2002 32.28 33.36 32.28 33.09 174,833 +0.94(+2.94%)
Apr 04, 2002 31.98 32.23 31.41 32.15 247,420 +0.09(+0.27%)
Apr 03, 2002 32.50 32.75 31.03 32.06 417,983 -0.61(-1.86%)
Apr 02, 2002 32.93 33.18 32.62 32.67 1,511,758 -0.75(-2.26%)
Apr 01, 2002 33.75 33.98 33.19 33.42 269,116 -0.42(-1.23%)
Mar 29, 2002 34.49 34.49 33.46 33.84 200,567 +0.00(+0.00%)
Mar 28, 2002 34.49 34.49 33.46 33.84 200,567 -0.81(-2.33%)
Mar 27, 2002 34.74 35.24 33.84 34.64 261,384 -0.16(-0.45%)
Mar 26, 2002 33.94 35.09 33.94 34.80 239,919 +1.07(+3.19%)
Mar 25, 2002 33.25 34.27 33.10 33.73 197,913 +0.48(+1.43%)
Mar 22, 2002 33.84 33.84 33.15 33.25 344,357 -0.63(-1.87%)
Mar 21, 2002 34.66 34.66 32.95 33.88 252,498 -0.74(-2.13%)
Mar 20, 2002 34.36 34.66 34.03 34.62 246,382 +0.14(+0.40%)
Mar 19, 2002 34.62 34.96 34.23 34.48 175,525 -0.14(-0.40%)
Mar 18, 2002 34.31 35.09 33.80 34.62 285,618 +0.17(+0.50%)
Mar 15, 2002 32.93 34.88 32.93 34.45 238,303 +1.17(+3.52%)
Mar 14, 2002 34.79 35.35 32.49 33.28 634,938 -1.43(-4.12%)
Mar 13, 2002 36.68 36.68 34.41 34.70 719,066 -1.98(-5.39%)
Mar 12, 2002 35.70 37.86 35.53 36.68 488,263 +0.81(+2.27%)
Mar 11, 2002 34.67 35.96 34.41 35.87 268,308 +1.17(+3.37%)
Mar 08, 2002 34.75 35.93 34.23 34.70 342,511 -0.57(-1.62%)
Mar 07, 2002 34.88 35.96 34.68 35.27 325,316 +0.99(+2.88%)
Mar 06, 2002 33.88 34.40 32.24 34.28 280,079 +0.37(+1.10%)
Mar 05, 2002 33.71 34.61 33.71 33.91 426,869 -0.67(-1.93%)
Mar 04, 2002 33.80 36.26 33.80 34.58 482,262 +1.65(+5.00%)
Mar 01, 2002 32.52 33.02 31.26 32.93 341,703 +0.41(+1.25%)
Feb 28, 2002 31.54 33.32 31.54 32.52 573,083 +0.94(+2.96%)
Feb 27, 2002 29.90 31.98 29.88 31.59 896,438 +1.69(+5.65%)
Feb 26, 2002 30.24 30.76 29.32 29.90 735,107 +0.58(+1.98%)
Feb 25, 2002 27.79 29.90 27.70 29.32 606,434 +1.61(+5.82%)
Feb 22, 2002 27.73 27.95 26.89 27.70 324,047 +0.32(+1.17%)
Feb 21, 2002 27.51 27.64 27.30 27.38 295,658 -0.12(-0.44%)
Feb 20, 2002 27.18 27.73 26.73 27.50 281,694 +0.33(+1.21%)
Feb 19, 2002 27.64 27.82 27.17 27.17 218,685 -0.78(-2.79%)
Feb 18, 2002 27.90 28.16 27.34 27.95 329,355 +0.00(+0.00%)
Feb 15, 2002 27.90 28.16 27.34 27.95 328,201 -0.08(-0.28%)
Feb 14, 2002 27.73 28.41 27.73 28.03 815,311 +1.22(+4.56%)
Feb 13, 2002 26.01 26.86 25.48 26.81 462,644 +0.81(+3.10%)
Feb 12, 2002 26.86 27.04 25.79 26.00 393,749 -1.30(-4.76%)
Feb 11, 2002 27.64 27.73 27.12 27.30 276,501 -0.49(-1.78%)
Feb 08, 2002 27.60 27.95 27.56 27.80 353,128 +0.15(+0.53%)
Feb 07, 2002 26.95 28.63 26.95 27.65 454,104 +0.74(+2.74%)
Feb 06, 2002 25.91 27.58 25.91 26.91 497,380 +1.01(+3.88%)
Feb 05, 2002 25.44 26.60 25.43 25.91 288,272 +0.43(+1.70%)
Feb 04, 2002 25.13 25.81 25.05 25.48 319,546 +0.21(+0.82%)
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.