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 31, 2006 29.76 30.05 29.64 29.88 87,812 +0.12(+0.41%)
Jan 30, 2006 29.55 30.03 29.55 29.76 104,313 +0.03(+0.09%)
Jan 27, 2006 29.46 29.81 29.26 29.73 89,197 +0.27(+0.91%)
Jan 26, 2006 29.92 29.93 29.07 29.46 178,971 +0.36(+1.22%)
Jan 25, 2006 28.82 29.38 28.82 29.11 167,778 +0.09(+0.30%)
Jan 24, 2006 28.24 29.03 28.24 29.02 192,241 +0.86(+3.05%)
Jan 23, 2006 28.16 28.45 28.03 28.16 126,815 -0.01(-0.03%)
Jan 20, 2006 28.48 28.48 27.98 28.17 178,394 -0.25(-0.88%)
Jan 19, 2006 28.11 28.43 28.04 28.43 67,273 +0.37(+1.33%)
Jan 18, 2006 27.86 28.05 27.76 28.05 122,660 +0.12(+0.43%)
Jan 17, 2006 28.30 28.30 27.60 27.93 126,238 -0.48(-1.68%)
Jan 13, 2006 28.25 28.44 28.24 28.41 80,312 +0.10(+0.37%)
Jan 12, 2006 28.21 28.54 28.21 28.30 130,853 -0.03(-0.12%)
Jan 11, 2006 28.10 28.41 27.86 28.34 150,700 +0.13(+0.46%)
Jan 10, 2006 28.04 28.24 27.99 28.21 109,621 -0.05(-0.18%)
Jan 09, 2006 27.82 28.49 27.78 28.26 141,931 +0.27(+0.96%)
Jan 06, 2006 28.15 28.16 27.75 27.99 96,813 -0.13(-0.46%)
Jan 05, 2006 28.00 28.14 27.78 28.12 54,349 +0.19(+0.68%)
Jan 04, 2006 27.80 28.06 27.80 27.93 82,273 +0.18(+0.66%)
Jan 03, 2006 27.41 27.92 26.81 27.75 108,929 +0.51(+1.88%)
Dec 30, 2005 27.09 27.47 26.92 27.24 135,930 -0.07(-0.25%)
Dec 29, 2005 27.24 27.54 26.98 27.31 78,696 +0.03(+0.13%)
Dec 28, 2005 27.37 27.47 26.96 27.27 63,003 +0.02(+0.06%)
Dec 27, 2005 27.79 27.82 27.23 27.26 69,696 -0.45(-1.63%)
Dec 23, 2005 27.57 27.81 27.55 27.71 38,886 +0.18(+0.66%)
Dec 22, 2005 27.89 27.92 27.35 27.52 182,202 -0.39(-1.40%)
Dec 21, 2005 27.89 28.12 27.65 27.91 134,777 +0.11(+0.41%)
Dec 20, 2005 27.69 28.02 27.65 27.80 150,008 +0.04(+0.16%)
Dec 19, 2005 27.84 27.97 27.71 27.76 170,779 -0.22(-0.77%)
Dec 16, 2005 27.97 28.16 27.95 27.97 194,318 +0.08(+0.28%)
Dec 15, 2005 27.81 27.95 27.18 27.90 158,316 +0.12(+0.44%)
Dec 14, 2005 27.72 27.97 27.54 27.78 124,045 +0.04(+0.16%)
Dec 13, 2005 27.62 27.86 27.58 27.73 129,122 +0.18(+0.66%)
Dec 12, 2005 27.65 27.75 27.43 27.55 68,196 -0.14(-0.50%)
Dec 09, 2005 27.47 27.73 27.35 27.69 130,622 +0.22(+0.79%)
Dec 08, 2005 27.71 27.72 27.32 27.47 88,274 -0.23(-0.84%)
Dec 07, 2005 27.76 27.90 27.44 27.71 92,659 +0.06(+0.22%)
Dec 06, 2005 27.52 28.33 27.52 27.65 135,469 -0.07(-0.25%)
Dec 05, 2005 27.74 27.80 27.21 27.71 300,248 -0.24(-0.87%)
Dec 02, 2005 27.39 28.55 27.38 27.96 577,302 +0.50(+1.83%)
Dec 01, 2005 26.87 28.02 26.68 27.45 306,363 +0.70(+2.62%)
Nov 30, 2005 26.70 26.87 26.60 26.75 105,236 +0.06(+0.23%)
Nov 29, 2005 26.09 26.95 26.05 26.69 157,393 +0.48(+1.82%)
Nov 28, 2005 26.80 26.84 26.22 26.22 76,965 -0.68(-2.51%)
Nov 25, 2005 26.88 27.01 26.81 26.89 40,040 +0.04(+0.16%)
Nov 23, 2005 26.43 26.95 26.43 26.85 151,739 +0.50(+1.91%)
Nov 22, 2005 26.39 26.51 26.18 26.35 264,476 -0.01(-0.03%)
Nov 21, 2005 26.26 26.44 26.22 26.35 220,743 -0.04(-0.16%)
Nov 18, 2005 26.52 26.60 26.26 26.40 157,855 -0.03(-0.10%)
Nov 17, 2005 26.00 26.50 25.98 26.42 166,509 +0.51(+1.97%)
Nov 16, 2005 25.87 26.05 25.74 25.91 174,702 +0.13(+0.50%)
Nov 15, 2005 25.76 26.06 25.57 25.78 137,661 +0.03(+0.10%)
Nov 14, 2005 25.67 25.87 25.63 25.76 112,044 -0.03(-0.13%)
Nov 11, 2005 25.92 26.11 25.61 25.79 279,593 -0.26(-1.00%)
Nov 10, 2005 26.16 26.23 25.35 26.05 328,980 -0.16(-0.60%)
Nov 09, 2005 25.83 26.42 25.81 26.21 141,008 +0.31(+1.20%)
Nov 08, 2005 25.82 26.13 25.70 25.89 140,546 -0.10(-0.37%)
Nov 07, 2005 25.70 26.22 25.78 25.99 229,744 +0.29(+1.15%)
Nov 04, 2005 25.44 25.77 25.39 25.70 145,623 +0.36(+1.44%)
Nov 03, 2005 25.63 25.63 25.10 25.33 219,589 -0.13(-0.51%)
Nov 02, 2005 25.06 25.47 24.85 25.46 199,973 +0.31(+1.24%)
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.