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, 2015 73.50 73.92 71.22 71.66 635,929 -1.62(-2.22%)
Apr 29, 2015 75.83 76.17 72.48 73.29 540,107 -2.66(-3.50%)
Apr 28, 2015 76.03 78.46 74.96 75.95 365,953 -1.63(-2.11%)
Apr 27, 2015 78.49 79.11 77.13 77.58 354,572 -0.94(-1.20%)
Apr 24, 2015 78.71 78.71 77.44 78.52 138,036 -0.14(-0.17%)
Apr 23, 2015 78.94 79.63 77.92 78.66 330,309 -0.32(-0.40%)
Apr 22, 2015 78.59 79.25 78.19 78.98 315,527 +0.99(+1.27%)
Apr 21, 2015 78.26 78.53 77.19 77.99 170,594 +0.32(+0.41%)
Apr 20, 2015 76.25 77.75 75.65 77.67 131,123 +1.76(+2.32%)
Apr 17, 2015 76.90 77.40 75.54 75.91 206,225 -1.67(-2.15%)
Apr 16, 2015 77.71 78.02 77.03 77.58 135,044 -0.15(-0.20%)
Apr 15, 2015 77.78 78.23 77.37 77.73 131,060 +0.17(+0.22%)
Apr 14, 2015 77.90 77.95 76.81 77.56 207,690 -0.46(-0.59%)
Apr 13, 2015 78.42 78.42 77.34 78.02 152,558 -0.41(-0.52%)
Apr 10, 2015 78.03 78.78 77.92 78.43 186,164 +0.64(+0.82%)
Apr 09, 2015 78.01 78.35 76.65 77.80 134,993 -0.15(-0.20%)
Apr 08, 2015 77.71 78.01 77.01 77.95 144,616 +0.54(+0.69%)
Apr 07, 2015 78.50 78.59 77.36 77.42 159,973 -1.29(-1.64%)
Apr 06, 2015 77.94 79.12 77.60 78.71 176,936 +0.09(+0.12%)
Apr 02, 2015 77.92 78.61 78.61 78.61 177,987 +1.13(+1.45%)
Apr 01, 2015 77.82 78.49 76.56 77.49 181,432 -0.84(-1.08%)
Mar 31, 2015 78.27 79.24 77.68 78.33 412,850 -0.09(-0.12%)
Mar 30, 2015 77.63 78.63 76.48 78.42 262,024 +1.11(+1.43%)
Mar 27, 2015 75.39 77.94 75.21 77.32 239,158 +1.71(+2.27%)
Mar 26, 2015 76.09 76.81 74.79 75.60 385,702 -0.53(-0.69%)
Mar 25, 2015 77.84 77.99 76.04 76.13 427,807 -1.73(-2.23%)
Mar 24, 2015 75.77 78.19 75.00 77.86 525,774 +2.53(+3.36%)
Mar 23, 2015 74.74 75.79 74.41 75.33 300,065 +0.64(+0.85%)
Mar 20, 2015 75.24 75.24 73.28 74.69 345,474 -0.21(-0.28%)
Mar 19, 2015 72.92 75.07 72.84 74.90 299,225 +1.94(+2.66%)
Mar 18, 2015 72.03 72.97 70.97 72.96 195,581 +0.56(+0.78%)
Mar 17, 2015 72.29 72.91 71.84 72.40 255,736 +0.00(+0.00%)
Mar 16, 2015 72.97 73.19 72.09 72.40 268,072 -0.24(-0.32%)
Mar 13, 2015 71.60 73.12 71.55 72.63 750,488 +1.58(+2.22%)
Mar 12, 2015 70.09 71.25 70.09 71.06 320,070 +1.27(+1.82%)
Mar 11, 2015 69.18 70.34 69.18 69.79 305,627 +0.54(+0.77%)
Mar 10, 2015 68.28 69.67 68.10 69.25 336,573 +0.40(+0.58%)
Mar 09, 2015 68.81 69.15 67.55 68.85 219,640 +0.18(+0.26%)
Mar 06, 2015 69.42 70.14 68.58 68.67 193,097 -1.46(-2.08%)
Mar 05, 2015 71.96 71.96 70.08 70.13 263,506 -1.52(-2.13%)
Mar 04, 2015 73.41 73.96 71.49 71.66 211,838 -2.30(-3.12%)
Mar 03, 2015 72.97 75.07 72.97 73.96 379,373 +0.96(+1.32%)
Mar 02, 2015 73.95 74.16 72.50 73.00 505,763 -0.81(-1.09%)
Feb 27, 2015 74.72 75.27 73.79 73.81 385,040 -1.02(-1.36%)
Feb 26, 2015 74.82 75.55 74.07 74.82 297,387 +0.18(+0.24%)
Feb 25, 2015 74.87 75.45 73.81 74.64 261,283 -0.13(-0.17%)
Feb 24, 2015 75.92 76.21 74.36 74.77 235,766 -1.00(-1.33%)
Feb 23, 2015 75.84 76.19 75.15 75.77 206,079 +0.02(+0.02%)
Feb 20, 2015 75.21 75.81 74.83 75.75 182,390 +0.20(+0.26%)
Feb 19, 2015 75.64 76.79 75.28 75.55 221,317 -0.09(-0.12%)
Feb 18, 2015 74.99 76.27 74.89 75.64 180,751 +0.28(+0.37%)
Feb 17, 2015 76.40 76.41 75.25 75.36 226,762 -0.98(-1.28%)
Feb 13, 2015 77.04 76.34 76.34 76.34 263,818 -0.67(-0.87%)
Feb 12, 2015 76.61 77.04 75.26 77.01 213,923 +0.69(+0.90%)
Feb 11, 2015 77.35 77.53 75.95 76.32 190,282 -0.87(-1.13%)
Feb 10, 2015 77.68 77.68 76.09 77.19 143,888 +0.24(+0.32%)
Feb 09, 2015 76.99 77.57 75.83 76.95 238,647 -0.21(-0.27%)
Feb 06, 2015 77.18 78.30 76.60 77.16 267,823 +0.42(+0.54%)
Feb 05, 2015 79.64 80.92 75.45 76.74 691,897 +2.07(+2.78%)
Feb 04, 2015 74.98 75.60 73.81 74.67 549,444 -0.24(-0.31%)
Feb 03, 2015 75.63 76.94 73.93 74.90 906,458 +1.17(+1.58%)
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.