Group 1 Automotive (NY: GPI )

391.80 +9.08 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 45.03 46.94 45.03 46.54 403,544 +0.70(+1.53%)
Apr 27, 2006 45.83 46.34 45.73 45.84 399,088 -0.46(-0.99%)
Apr 26, 2006 46.54 47.01 46.05 46.30 332,476 -0.58(-1.24%)
Apr 25, 2006 45.99 47.05 45.87 46.88 516,246 +0.93(+2.02%)
Apr 24, 2006 45.19 46.51 45.14 45.95 661,551 +0.84(+1.85%)
Apr 21, 2006 45.74 45.82 44.92 45.12 389,589 -0.20(-0.43%)
Apr 20, 2006 45.18 45.65 44.96 45.31 322,624 +0.14(+0.30%)
Apr 19, 2006 44.90 45.54 44.76 45.18 495,723 +0.24(+0.53%)
Apr 18, 2006 44.36 45.02 43.95 44.94 575,939 +0.24(+0.53%)
Apr 17, 2006 44.23 45.21 44.04 44.70 842,858 +0.81(+1.85%)
Apr 13, 2006 42.98 44.22 42.68 43.89 401,199 +0.91(+2.12%)
Apr 12, 2006 41.94 43.27 41.94 42.98 364,609 +0.22(+0.52%)
Apr 11, 2006 42.81 43.26 42.60 42.75 485,051 -0.15(-0.34%)
Apr 10, 2006 42.17 43.06 42.14 42.90 436,851 +0.90(+2.15%)
Apr 07, 2006 42.08 42.45 41.84 42.00 737,193 -0.50(-1.18%)
Apr 06, 2006 41.95 42.82 41.78 42.50 485,637 +0.34(+0.81%)
Apr 05, 2006 41.42 42.23 41.07 42.16 805,565 -0.69(-1.61%)
Apr 04, 2006 42.75 43.38 42.12 42.85 747,748 +0.55(+1.31%)
Apr 03, 2006 40.54 42.61 40.54 42.29 956,850 +1.76(+4.33%)
Mar 31, 2006 41.06 41.30 39.80 40.54 1,298,005 -1.80(-4.25%)
Mar 30, 2006 42.10 42.46 41.78 42.34 543,689 -0.09(-0.20%)
Mar 29, 2006 42.52 42.53 40.90 42.42 724,410 +0.71(+1.70%)
Mar 28, 2006 41.74 42.78 41.63 41.71 1,078,582 -0.08(-0.18%)
Mar 27, 2006 40.90 41.89 40.69 41.79 677,031 +0.89(+2.17%)
Mar 24, 2006 40.20 40.93 39.91 40.90 781,641 +0.92(+2.30%)
Mar 23, 2006 38.96 40.14 38.84 39.98 614,640 +1.04(+2.67%)
Mar 22, 2006 38.16 39.04 38.16 38.94 519,178 +0.66(+1.71%)
Mar 21, 2006 37.89 38.55 37.77 38.29 626,133 +0.34(+0.90%)
Mar 20, 2006 36.65 38.37 36.62 37.94 676,327 +1.37(+3.75%)
Mar 17, 2006 35.90 36.79 35.86 36.57 563,977 +0.80(+2.24%)
Mar 16, 2006 35.35 36.02 35.35 35.77 598,574 +0.12(+0.33%)
Mar 15, 2006 35.22 36.13 35.03 35.65 475,434 +0.59(+1.68%)
Mar 14, 2006 34.88 35.22 34.63 35.06 295,416 +0.11(+0.32%)
Mar 13, 2006 34.32 35.25 34.32 34.95 464,762 +0.84(+2.48%)
Mar 10, 2006 33.68 34.19 33.60 34.11 445,529 +0.49(+1.45%)
Mar 09, 2006 33.07 33.92 32.98 33.62 346,783 +0.59(+1.78%)
Mar 08, 2006 33.26 33.59 33.01 33.03 237,365 -0.14(-0.41%)
Mar 07, 2006 33.02 33.67 32.97 33.17 263,987 +0.01(+0.03%)
Mar 06, 2006 31.80 33.42 31.80 33.16 218,953 +0.55(+1.70%)
Mar 03, 2006 32.62 33.26 32.61 32.61 241,118 -0.12(-0.36%)
Mar 02, 2006 33.32 33.57 32.68 32.73 204,645 -0.60(-1.79%)
Mar 01, 2006 32.74 33.60 32.74 33.32 471,212 +0.68(+2.09%)
Feb 28, 2006 32.81 33.12 32.46 32.64 212,034 -0.17(-0.52%)
Feb 27, 2006 32.18 33.19 32.16 32.81 452,917 +0.72(+2.23%)
Feb 24, 2006 32.40 32.40 31.42 32.10 462,886 -0.52(-1.59%)
Feb 23, 2006 32.40 34.28 32.36 32.62 709,047 +2.48(+8.23%)
Feb 22, 2006 30.11 30.44 29.84 30.13 100,387 +0.10(+0.34%)
Feb 21, 2006 30.59 30.68 29.73 30.03 120,676 -0.71(-2.30%)
Feb 17, 2006 29.77 30.81 29.68 30.74 182,949 +1.02(+3.44%)
Feb 16, 2006 29.61 29.82 29.49 29.72 126,657 +0.14(+0.49%)
Feb 15, 2006 29.50 29.74 29.37 29.57 98,980 -0.08(-0.26%)
Feb 14, 2006 29.32 29.80 29.25 29.65 126,188 +0.45(+1.55%)
Feb 13, 2006 29.01 29.36 28.87 29.20 74,118 +0.03(+0.12%)
Feb 10, 2006 29.10 29.32 28.67 29.16 63,563 +0.07(+0.23%)
Feb 09, 2006 29.00 29.55 28.94 29.09 87,722 +0.26(+0.92%)
Feb 08, 2006 28.36 29.03 28.28 28.83 102,029 +0.33(+1.17%)
Feb 07, 2006 29.04 29.51 28.45 28.50 147,767 -0.63(-2.17%)
Feb 06, 2006 29.24 29.24 28.70 29.13 97,338 -0.16(-0.55%)
Feb 03, 2006 29.25 29.59 29.20 29.29 74,704 +0.02(+0.06%)
Feb 02, 2006 29.55 29.69 28.99 29.27 167,117 -0.33(-1.12%)
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.