Group 1 Automotive (NY: GPI )

382.72 +6.02 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 45.03 46.94 45.03 46.54 403,580 +0.70(+1.53%)
Apr 27, 2006 45.83 46.34 45.73 45.84 399,123 -0.46(-0.99%)
Apr 26, 2006 46.54 47.00 46.05 46.30 332,505 -0.58(-1.24%)
Apr 25, 2006 45.99 47.05 45.87 46.88 516,292 +0.93(+2.02%)
Apr 24, 2006 45.19 46.50 45.14 45.95 661,609 +0.84(+1.85%)
Apr 21, 2006 45.73 45.82 44.92 45.11 389,623 -0.20(-0.43%)
Apr 20, 2006 45.18 45.65 44.96 45.31 322,653 +0.14(+0.30%)
Apr 19, 2006 44.90 45.54 44.75 45.17 495,767 +0.24(+0.53%)
Apr 18, 2006 44.35 45.02 43.94 44.93 575,990 +0.24(+0.53%)
Apr 17, 2006 44.23 45.21 44.04 44.69 842,933 +0.81(+1.85%)
Apr 13, 2006 42.97 44.22 42.67 43.88 401,234 +0.91(+2.12%)
Apr 12, 2006 41.94 43.27 41.94 42.97 364,641 +0.22(+0.52%)
Apr 11, 2006 42.81 43.25 42.60 42.75 485,094 -0.14(-0.34%)
Apr 10, 2006 42.16 43.06 42.14 42.90 436,889 +0.90(+2.15%)
Apr 07, 2006 42.08 42.44 41.84 41.99 737,258 -0.50(-1.18%)
Apr 06, 2006 41.95 42.82 41.78 42.49 485,680 +0.34(+0.81%)
Apr 05, 2006 41.41 42.22 41.06 42.15 805,636 -0.69(-1.61%)
Apr 04, 2006 42.74 43.37 42.12 42.84 747,814 +0.55(+1.31%)
Apr 03, 2006 40.53 42.61 40.53 42.29 956,934 +1.76(+4.33%)
Mar 31, 2006 41.05 41.29 39.79 40.53 1,298,119 -1.80(-4.25%)
Mar 30, 2006 42.09 42.45 41.78 42.33 543,737 -0.09(-0.20%)
Mar 29, 2006 42.52 42.53 40.90 42.42 724,474 +0.71(+1.70%)
Mar 28, 2006 41.74 42.78 41.62 41.71 1,078,677 -0.08(-0.18%)
Mar 27, 2006 40.90 41.89 40.69 41.79 677,090 +0.89(+2.17%)
Mar 24, 2006 40.19 40.93 39.90 40.90 781,709 +0.92(+2.30%)
Mar 23, 2006 38.96 40.14 38.84 39.98 614,694 +1.04(+2.67%)
Mar 22, 2006 38.15 39.03 38.15 38.94 519,224 +0.66(+1.71%)
Mar 21, 2006 37.88 38.55 37.77 38.28 626,188 +0.34(+0.90%)
Mar 20, 2006 36.65 38.37 36.62 37.94 676,387 +1.37(+3.75%)
Mar 17, 2006 35.90 36.78 35.85 36.57 564,027 +0.80(+2.24%)
Mar 16, 2006 35.35 36.01 35.35 35.77 598,626 +0.12(+0.33%)
Mar 15, 2006 35.21 36.13 35.03 35.65 475,476 +0.59(+1.68%)
Mar 14, 2006 34.87 35.21 34.62 35.06 295,442 +0.11(+0.32%)
Mar 13, 2006 34.32 35.25 34.32 34.95 464,803 +0.84(+2.48%)
Mar 10, 2006 33.68 34.19 33.59 34.10 445,568 +0.49(+1.45%)
Mar 09, 2006 33.06 33.92 32.98 33.62 346,814 +0.59(+1.78%)
Mar 08, 2006 33.26 33.58 33.00 33.03 237,386 -0.14(-0.41%)
Mar 07, 2006 33.02 33.67 32.97 33.17 264,010 +0.01(+0.03%)
Mar 06, 2006 31.79 33.41 31.79 33.16 218,972 +0.55(+1.70%)
Mar 03, 2006 32.61 33.25 32.60 32.60 241,139 -0.12(-0.36%)
Mar 02, 2006 33.32 33.57 32.67 32.72 204,663 -0.60(-1.79%)
Mar 01, 2006 32.74 33.60 32.74 33.32 471,254 +0.68(+2.09%)
Feb 28, 2006 32.81 33.12 32.46 32.64 212,052 -0.17(-0.52%)
Feb 27, 2006 32.18 33.18 32.16 32.81 452,957 +0.72(+2.23%)
Feb 24, 2006 32.40 32.40 31.42 32.09 462,927 -0.52(-1.59%)
Feb 23, 2006 32.40 34.28 32.36 32.61 709,110 +2.48(+8.23%)
Feb 22, 2006 30.11 30.44 29.84 30.13 100,396 +0.10(+0.34%)
Feb 21, 2006 30.58 30.68 29.73 30.03 120,687 -0.71(-2.30%)
Feb 17, 2006 29.76 30.81 29.68 30.74 182,965 +1.02(+3.44%)
Feb 16, 2006 29.60 29.82 29.49 29.71 126,668 +0.14(+0.49%)
Feb 15, 2006 29.50 29.74 29.36 29.57 98,989 -0.08(-0.26%)
Feb 14, 2006 29.32 29.80 29.24 29.65 126,199 +0.45(+1.55%)
Feb 13, 2006 29.01 29.36 28.87 29.19 74,124 +0.03(+0.12%)
Feb 10, 2006 29.10 29.31 28.66 29.16 63,568 +0.07(+0.23%)
Feb 09, 2006 29.00 29.54 28.94 29.09 87,729 +0.26(+0.92%)
Feb 08, 2006 28.36 29.03 28.28 28.83 102,038 +0.33(+1.17%)
Feb 07, 2006 29.04 29.51 28.45 28.49 147,780 -0.63(-2.17%)
Feb 06, 2006 29.24 29.24 28.70 29.13 97,347 -0.16(-0.55%)
Feb 03, 2006 29.24 29.59 29.20 29.29 74,711 +0.02(+0.06%)
Feb 02, 2006 29.54 29.69 28.99 29.27 167,132 -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.