Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

300.35 -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.874 9.021 8.328 8.640 0 +0.03(+0.40%)
Jan 29, 2009 8.389 8.839 8.302 8.605 716,095 -0.02(-0.20%)
Jan 28, 2009 8.363 8.857 8.337 8.623 550,797 +0.33(+3.97%)
Jan 27, 2009 8.597 8.761 8.164 8.294 289,109 -0.09(-1.03%)
Jan 26, 2009 7.878 8.623 7.878 8.380 554,902 +0.46(+5.80%)
Jan 23, 2009 7.583 8.051 7.340 7.921 351,717 +0.12(+1.56%)
Jan 22, 2009 7.566 7.843 7.384 7.800 388,934 +0.03(+0.33%)
Jan 21, 2009 7.609 7.860 7.375 7.774 390,265 +0.15(+1.93%)
Jan 20, 2009 8.536 8.554 7.540 7.626 371,101 -1.04(-12.00%)
Jan 16, 2009 8.813 8.961 8.320 8.666 450,391 +0.06(+0.71%)
Jan 15, 2009 7.990 8.822 7.600 8.605 574,700 +0.68(+8.52%)
Jan 14, 2009 8.068 8.354 7.687 7.930 571,343 -0.56(-6.63%)
Jan 13, 2009 8.510 8.813 8.320 8.493 401,780 -0.05(-0.61%)
Jan 12, 2009 9.229 9.229 8.450 8.545 320,577 -0.71(-7.68%)
Jan 09, 2009 9.221 9.611 8.848 9.255 426,539 -0.06(-0.65%)
Jan 08, 2009 9.559 9.559 9.021 9.316 389,769 -0.36(-3.76%)
Jan 07, 2009 9.957 9.966 8.978 9.680 442,075 -0.35(-3.46%)
Jan 06, 2009 9.420 10.39 9.247 10.03 445,306 +0.67(+7.13%)
Jan 05, 2009 9.567 9.715 9.247 9.359 326,282 -0.21(-2.17%)
Jan 02, 2009 9.429 9.749 8.978 9.567 0 +0.23(+2.51%)
Jan 01, 2009 8.848 9.819 8.467 9.333 0 +0.00(+0.00%)
Dec 31, 2008 8.848 9.819 8.467 9.333 507,452 +0.47(+5.28%)
Dec 30, 2008 8.813 8.883 8.398 8.865 379,284 +0.20(+2.30%)
Dec 29, 2008 8.588 8.666 8.298 8.666 317,553 +0.02(+0.20%)
Dec 26, 2008 8.692 9.065 8.484 8.649 168,118 -0.05(-0.60%)
Dec 24, 2008 8.666 9.099 8.432 8.701 181,443 +0.23(+2.76%)
Dec 23, 2008 8.181 8.519 8.103 8.467 461,506 +0.36(+4.38%)
Dec 22, 2008 8.441 8.519 7.704 8.112 590,742 -0.25(-3.01%)
Dec 19, 2008 8.103 8.658 8.034 8.363 662,898 +0.42(+5.35%)
Dec 18, 2008 8.259 8.380 7.635 7.938 320,471 -0.33(-3.98%)
Dec 17, 2008 8.207 8.883 7.696 8.268 486,209 -0.01(-0.10%)
Dec 16, 2008 7.479 8.363 7.418 8.276 417,906 +1.01(+13.83%)
Dec 15, 2008 8.181 8.528 6.994 7.271 306,491 -0.93(-11.31%)
Dec 12, 2008 7.800 8.311 7.444 8.198 304,031 +0.16(+1.94%)
Dec 11, 2008 8.346 8.701 7.444 8.042 455,261 -0.39(-4.62%)
Dec 10, 2008 8.640 8.891 8.190 8.432 557,896 -0.07(-0.82%)
Dec 09, 2008 9.377 9.463 8.094 8.502 625,830 -0.99(-10.41%)
Dec 08, 2008 8.320 9.663 8.233 9.489 736,432 +1.40(+17.36%)
Dec 05, 2008 7.540 8.112 6.881 8.086 0 +0.39(+5.07%)
Dec 04, 2008 7.635 7.973 7.388 7.696 460,880 -0.10(-1.33%)
Dec 03, 2008 7.193 8.051 7.080 7.800 604,901 +0.22(+2.86%)
Dec 02, 2008 6.812 7.670 6.218 7.583 730,260 +0.93(+13.93%)
Dec 01, 2008 8.796 8.844 6.621 6.656 993,433 -2.44(-26.79%)
Nov 28, 2008 8.744 9.099 8.519 9.091 401,677 +0.16(+1.84%)
Nov 26, 2008 6.110 8.926 5.945 8.926 612,694 +2.59(+40.90%)
Nov 25, 2008 6.101 6.335 5.728 6.335 778,040 +0.24(+3.98%)
Nov 24, 2008 5.546 6.118 5.399 6.092 775,105 +0.68(+12.48%)
Nov 21, 2008 5.659 5.668 5.070 5.416 937,024 -0.11(-2.04%)
Nov 20, 2008 5.876 6.448 5.434 5.529 915,081 -0.42(-7.13%)
Nov 19, 2008 5.746 6.474 5.737 5.954 592,854 +0.02(+0.29%)
Nov 18, 2008 6.231 6.283 5.728 5.936 922,222 -0.29(-4.60%)
Nov 17, 2008 6.768 6.985 6.179 6.222 514,030 -0.59(-8.65%)
Nov 14, 2008 7.817 7.895 6.812 6.812 0 -1.22(-15.21%)
Nov 13, 2008 6.829 8.077 6.378 8.034 813,426 +1.25(+18.39%)
Nov 12, 2008 7.280 8.120 6.630 6.786 697,481 -0.60(-8.10%)
Nov 11, 2008 7.678 8.198 6.872 7.384 1,233,435 -0.16(-2.07%)
Nov 10, 2008 8.510 8.545 7.427 7.540 311,300 -0.70(-8.52%)
Nov 07, 2008 8.233 8.545 7.886 8.242 644,512 +0.06(+0.74%)
Nov 06, 2008 7.592 8.458 6.890 8.181 1,625,153 +0.47(+6.07%)
Nov 05, 2008 8.155 8.605 7.626 7.713 463,280 -0.58(-7.00%)
Nov 04, 2008 8.042 8.424 7.618 8.294 703,443 +0.35(+4.36%)
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.