Group 1 Automotive (NY: GPI )

292.23 +1.62 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.32 23.75 22.24 23.12 748,213 -0.24(-1.04%)
Apr 29, 2008 23.94 24.11 22.92 23.36 891,013 +0.34(+1.47%)
Apr 28, 2008 21.95 23.32 21.95 23.03 755,520 +0.93(+4.20%)
Apr 25, 2008 22.25 22.58 21.58 22.10 376,120 +0.01(+0.04%)
Apr 24, 2008 21.06 22.38 20.98 22.09 533,872 +1.14(+5.46%)
Apr 23, 2008 21.31 21.63 20.89 20.95 420,339 -0.28(-1.31%)
Apr 22, 2008 21.46 21.49 20.84 21.22 398,542 -0.34(-1.57%)
Apr 21, 2008 21.24 21.71 21.14 21.56 482,633 +0.17(+0.81%)
Apr 18, 2008 20.83 21.80 20.82 21.39 384,155 +0.91(+4.44%)
Apr 17, 2008 20.08 20.77 19.96 20.48 381,934 +0.36(+1.77%)
Apr 16, 2008 19.78 20.39 19.68 20.12 296,987 +0.56(+2.88%)
Apr 15, 2008 19.19 19.67 18.96 19.56 537,857 +0.44(+2.31%)
Apr 14, 2008 19.47 19.77 19.04 19.12 457,254 -0.40(-2.04%)
Apr 11, 2008 19.35 20.16 19.35 19.52 409,754 -0.29(-1.49%)
Apr 10, 2008 20.26 20.26 19.63 19.81 474,373 -0.25(-1.25%)
Apr 09, 2008 20.88 20.95 19.86 20.06 560,570 -0.72(-3.46%)
Apr 08, 2008 20.59 20.89 20.50 20.78 390,368 +0.01(+0.04%)
Apr 07, 2008 21.35 21.51 20.72 20.77 318,018 -0.39(-1.84%)
Apr 04, 2008 21.02 21.40 20.59 21.16 398,907 +0.03(+0.16%)
Apr 03, 2008 20.97 21.41 20.72 21.13 296,555 +0.05(+0.25%)
Apr 02, 2008 20.82 21.62 20.69 21.08 411,312 +0.13(+0.62%)
Apr 01, 2008 20.74 21.03 20.36 20.95 543,262 +0.60(+2.94%)
Mar 31, 2008 20.33 20.96 19.73 20.35 479,335 +0.13(+0.64%)
Mar 28, 2008 21.44 21.44 20.10 20.22 623,459 -1.03(-4.85%)
Mar 27, 2008 22.07 22.07 21.20 21.25 411,673 -0.75(-3.43%)
Mar 26, 2008 22.03 22.09 21.34 22.00 278,900 -0.17(-0.78%)
Mar 25, 2008 22.70 22.98 22.11 22.18 455,795 -0.48(-2.10%)
Mar 24, 2008 21.81 22.67 21.80 22.65 769,428 +0.98(+4.52%)
Mar 21, 2008 21.02 22.09 20.90 21.67 784,801 +0.00(+0.00%)
Mar 20, 2008 21.02 22.09 20.90 21.67 784,801 +0.98(+4.73%)
Mar 19, 2008 20.88 21.51 20.69 20.69 373,002 +0.01(+0.04%)
Mar 18, 2008 19.75 20.77 19.67 20.69 332,211 +1.24(+6.37%)
Mar 17, 2008 19.33 19.77 19.05 19.45 497,867 -0.42(-2.09%)
Mar 14, 2008 20.96 21.08 19.33 19.86 716,579 -0.96(-4.62%)
Mar 13, 2008 20.38 20.91 19.74 20.82 395,330 +0.24(+1.18%)
Mar 12, 2008 21.58 21.75 20.50 20.58 340,865 -0.96(-4.47%)
Mar 11, 2008 21.18 21.63 20.74 21.54 321,826 +0.99(+4.81%)
Mar 10, 2008 20.69 21.22 20.43 20.56 553,416 -0.10(-0.46%)
Mar 07, 2008 20.07 21.05 20.07 20.65 437,217 +0.28(+1.36%)
Mar 06, 2008 20.79 20.91 20.26 20.37 660,268 -0.55(-2.61%)
Mar 05, 2008 21.20 21.34 20.61 20.92 636,082 -0.23(-1.07%)
Mar 04, 2008 21.04 21.29 20.84 21.15 515,568 -0.34(-1.57%)
Mar 03, 2008 21.23 21.60 20.64 21.48 662,461 +0.25(+1.18%)
Feb 29, 2008 22.06 22.06 21.23 21.23 690,039 -1.14(-5.08%)
Feb 28, 2008 22.69 23.00 22.10 22.37 741,844 -0.75(-3.26%)
Feb 27, 2008 22.71 23.65 21.77 23.12 1,159,682 -0.09(-0.37%)
Feb 26, 2008 20.82 23.36 20.61 23.21 1,543,589 +1.68(+7.81%)
Feb 25, 2008 21.28 21.71 20.81 21.53 541,531 +0.32(+1.51%)
Feb 22, 2008 20.83 21.34 20.43 21.21 429,661 +0.37(+1.79%)
Feb 21, 2008 21.91 22.27 20.71 20.83 732,215 -1.14(-5.20%)
Feb 20, 2008 21.41 22.18 21.41 21.98 489,293 +0.23(+1.08%)
Feb 19, 2008 21.94 22.45 21.55 21.74 527,568 +0.04(+0.20%)
Feb 18, 2008 21.45 21.85 21.23 21.70 0 +0.00(+0.00%)
Feb 15, 2008 21.45 21.85 21.23 21.70 306,712 +0.13(+0.60%)
Feb 14, 2008 22.16 22.16 21.34 21.57 454,556 -0.62(-2.77%)
Feb 13, 2008 21.80 22.31 21.64 22.19 701,003 +0.67(+3.10%)
Feb 12, 2008 21.65 22.06 21.35 21.52 387,722 -0.13(-0.60%)
Feb 11, 2008 21.12 21.74 20.53 21.65 538,646 +0.36(+1.71%)
Feb 08, 2008 20.95 21.55 20.64 21.28 669,320 +0.23(+1.07%)
Feb 07, 2008 20.70 21.37 20.53 21.06 1,256,495 +0.32(+1.55%)
Feb 06, 2008 21.68 21.95 20.63 20.74 754,428 -0.61(-2.84%)
Feb 05, 2008 21.68 22.52 21.32 21.34 492,499 -0.94(-4.20%)
Feb 04, 2008 23.29 23.29 21.84 22.28 553,860 -0.83(-3.60%)
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.