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 (%)
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%)
Nov 03, 2008 8.710 8.796 7.843 7.947 513,491 -0.76(-8.76%)
Oct 31, 2008 6.968 8.883 6.682 8.710 820,811 +1.73(+24.84%)
Oct 30, 2008 6.664 7.392 6.664 6.976 687,311 +0.36(+5.37%)
Oct 29, 2008 5.330 7.444 5.234 6.621 1,096,394 +1.30(+24.43%)
Oct 28, 2008 4.992 5.988 4.567 5.321 849,796 +0.42(+8.67%)
Oct 27, 2008 4.966 5.113 4.766 4.896 823,044 -0.23(-4.56%)
Oct 24, 2008 4.810 5.434 4.454 5.130 1,254,251 +0.02(+0.34%)
Oct 23, 2008 5.676 5.720 3.761 5.113 1,963,445 -0.56(-9.92%)
Oct 22, 2008 7.080 7.219 4.862 5.676 1,149,787 -1.54(-21.37%)
Oct 21, 2008 7.696 7.895 7.080 7.219 620,028 -0.64(-8.16%)
Oct 20, 2008 8.900 9.108 7.687 7.860 718,117 -1.12(-12.45%)
Oct 17, 2008 8.588 9.472 8.320 8.978 0 +0.03(+0.29%)
Oct 16, 2008 8.744 9.047 7.895 8.952 873,244 +0.25(+2.89%)
Oct 15, 2008 9.611 10.10 8.692 8.701 569,421 -1.10(-11.23%)
Oct 14, 2008 10.83 11.39 9.654 9.801 841,908 -0.74(-6.99%)
Oct 13, 2008 12.38 12.41 10.30 10.54 920,921 -1.27(-10.72%)
Oct 10, 2008 11.15 11.91 8.883 11.80 1,476,367 -0.05(-0.44%)
Oct 09, 2008 13.83 14.13 11.86 11.86 1,101,783 -1.65(-12.20%)
Oct 08, 2008 13.33 14.68 12.87 13.50 467,725 -0.42(-2.99%)
Oct 07, 2008 15.67 15.79 13.92 13.92 344,085 -1.38(-9.01%)
Oct 06, 2008 15.27 16.11 15.08 15.30 568,628 -0.35(-2.22%)
Oct 03, 2008 16.60 17.64 15.64 15.64 0 -0.63(-3.89%)
Oct 02, 2008 17.45 19.01 16.27 16.28 266,133 -0.97(-5.63%)
Oct 01, 2008 18.55 18.80 16.97 17.25 560,165 -1.59(-8.42%)
Sep 30, 2008 18.39 19.11 18.21 18.83 279,473 +0.76(+4.22%)
Sep 29, 2008 18.75 20.18 17.87 18.07 652,676 -0.66(-3.52%)
Sep 26, 2008 19.00 19.84 18.44 18.73 0 -0.64(-3.31%)
Sep 25, 2008 20.06 20.28 19.20 19.37 566,619 -0.49(-2.49%)
Sep 24, 2008 21.21 21.33 19.84 19.86 583,518 -1.04(-4.97%)
Sep 23, 2008 22.15 22.45 20.73 20.90 531,778 -1.29(-5.82%)
Sep 22, 2008 23.15 23.26 21.95 22.19 1,056,341 -1.14(-4.87%)
Sep 19, 2008 25.12 26.21 22.97 23.33 0 -0.16(-0.66%)
Sep 18, 2008 21.44 24.14 21.30 23.49 1,728,074 +2.60(+12.45%)
Sep 17, 2008 21.70 22.07 20.63 20.89 862,500 -1.35(-6.08%)
Sep 16, 2008 21.17 22.24 21.11 22.24 797,238 +0.39(+1.79%)
Sep 15, 2008 21.13 22.01 21.00 21.85 1,000,165 +0.36(+1.69%)
Sep 12, 2008 21.18 21.95 20.97 21.48 0 +0.07(+0.32%)
Sep 11, 2008 20.11 21.42 20.06 21.41 524,671 +0.94(+4.57%)
Sep 10, 2008 20.93 21.05 19.82 20.48 458,471 -0.08(-0.38%)
Sep 09, 2008 20.95 21.86 20.55 20.56 601,193 -0.41(-1.94%)
Sep 08, 2008 20.63 21.07 20.11 20.96 626,059 +0.96(+4.81%)
Sep 05, 2008 19.78 20.22 19.45 20.00 0 +0.07(+0.35%)
Sep 04, 2008 20.17 20.35 19.43 19.93 853,381 -0.25(-1.25%)
Sep 03, 2008 19.13 20.20 19.08 20.18 836,043 +1.02(+5.34%)
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.