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 29, 2016 48.15 49.08 47.84 49.05 646,592 +1.23(+2.56%)
Jan 28, 2016 50.80 50.80 47.57 47.82 517,991 -2.82(-5.56%)
Jan 27, 2016 52.49 52.74 50.03 50.64 203,741 -1.96(-3.72%)
Jan 26, 2016 52.13 53.00 51.79 52.59 268,704 +0.68(+1.30%)
Jan 25, 2016 52.98 53.27 51.63 51.92 229,645 -1.23(-2.31%)
Jan 22, 2016 53.14 53.59 52.25 53.14 320,299 +0.91(+1.73%)
Jan 21, 2016 53.33 54.37 51.96 52.24 352,396 -1.14(-2.14%)
Jan 20, 2016 50.57 54.30 49.97 53.38 624,504 +1.90(+3.69%)
Jan 19, 2016 53.71 54.37 50.32 51.48 481,279 -2.18(-4.06%)
Jan 15, 2016 53.13 53.66 53.66 53.66 323,008 -0.91(-1.68%)
Jan 14, 2016 53.87 55.66 52.27 54.57 363,710 +0.70(+1.31%)
Jan 13, 2016 55.58 55.95 53.68 53.87 426,359 -1.72(-3.09%)
Jan 12, 2016 56.43 56.68 53.98 55.58 765,943 -0.32(-0.57%)
Jan 11, 2016 54.85 56.13 54.62 55.90 316,078 +1.27(+2.33%)
Jan 08, 2016 58.12 58.12 54.47 54.63 504,471 -2.91(-5.05%)
Jan 07, 2016 57.66 61.25 57.30 57.54 617,512 -0.87(-1.49%)
Jan 06, 2016 64.00 64.00 57.76 58.41 1,153,147 -7.16(-10.92%)
Jan 05, 2016 68.27 68.37 65.41 65.57 529,740 -2.68(-3.93%)
Jan 04, 2016 68.25 69.14 67.29 68.25 278,956 -0.96(-1.39%)
Dec 31, 2015 69.18 69.21 69.21 69.21 129,072 -0.27(-0.38%)
Dec 30, 2015 70.49 70.79 69.38 69.47 96,336 -1.12(-1.58%)
Dec 29, 2015 70.22 70.80 69.60 70.59 106,316 +0.80(+1.15%)
Dec 28, 2015 69.11 70.15 69.04 69.78 172,238 +0.27(+0.39%)
Dec 24, 2015 70.15 69.51 69.51 69.51 88,928 -0.74(-1.05%)
Dec 23, 2015 69.91 70.75 69.16 70.25 141,728 +0.70(+1.01%)
Dec 22, 2015 68.50 69.78 68.14 69.54 160,839 +1.30(+1.90%)
Dec 21, 2015 68.64 68.64 67.60 68.25 187,977 +0.04(+0.05%)
Dec 18, 2015 69.99 70.70 67.51 68.21 964,524 -2.50(-3.53%)
Dec 17, 2015 72.39 72.45 70.69 70.71 156,647 -1.69(-2.34%)
Dec 16, 2015 72.74 72.84 71.34 72.40 368,863 +0.27(+0.37%)
Dec 15, 2015 72.04 72.54 71.50 72.13 189,322 +0.62(+0.87%)
Dec 14, 2015 71.84 72.63 70.41 71.51 294,875 -0.16(-0.23%)
Dec 11, 2015 72.34 72.84 71.39 71.67 316,233 -1.76(-2.40%)
Dec 10, 2015 73.38 74.39 72.57 73.44 413,114 +0.18(+0.25%)
Dec 09, 2015 72.53 73.88 72.53 73.26 258,717 +0.47(+0.64%)
Dec 08, 2015 71.34 72.89 71.21 72.79 206,591 +0.66(+0.91%)
Dec 07, 2015 72.20 73.23 71.27 72.13 297,904 -0.08(-0.11%)
Dec 04, 2015 70.39 72.60 70.39 72.21 153,104 +1.89(+2.69%)
Dec 03, 2015 74.12 74.26 70.20 70.32 320,861 -3.50(-4.74%)
Dec 02, 2015 75.01 75.32 73.61 73.82 195,005 -1.31(-1.74%)
Dec 01, 2015 74.45 75.22 74.15 75.13 164,162 +0.88(+1.18%)
Nov 30, 2015 75.73 75.73 74.14 74.25 155,874 -1.33(-1.75%)
Nov 27, 2015 75.54 76.27 75.19 75.58 52,755 +0.00(+0.00%)
Nov 25, 2015 75.31 75.58 75.58 75.58 128,977 +0.34(+0.45%)
Nov 24, 2015 74.55 75.68 73.92 75.24 195,619 +0.46(+0.61%)
Nov 23, 2015 74.31 75.20 73.87 74.78 166,385 +0.44(+0.59%)
Nov 20, 2015 74.68 74.74 73.57 74.35 199,107 +0.52(+0.70%)
Nov 19, 2015 73.80 74.45 73.36 73.83 190,620 +0.07(+0.10%)
Nov 18, 2015 73.22 73.90 72.71 73.75 311,505 +0.98(+1.34%)
Nov 17, 2015 72.48 73.56 72.12 72.78 270,539 +0.81(+1.13%)
Nov 16, 2015 70.14 72.34 69.99 71.97 387,763 +1.78(+2.53%)
Nov 13, 2015 73.82 74.91 70.00 70.19 497,862 -4.37(-5.86%)
Nov 12, 2015 75.78 76.48 73.48 74.56 487,029 -1.82(-2.39%)
Nov 11, 2015 77.88 77.88 76.32 76.38 247,447 -1.36(-1.75%)
Nov 10, 2015 77.50 77.79 76.95 77.74 326,136 +0.18(+0.24%)
Nov 09, 2015 79.01 79.19 77.20 77.56 253,944 -1.47(-1.86%)
Nov 06, 2015 79.43 79.98 78.79 79.02 193,412 -0.85(-1.06%)
Nov 05, 2015 80.18 80.40 79.16 79.87 136,033 -0.23(-0.28%)
Nov 04, 2015 80.78 80.78 79.38 80.10 203,913 -0.74(-0.91%)
Nov 03, 2015 79.39 80.91 79.17 80.84 177,730 +1.44(+1.81%)
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.