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

Group 1 Automotive (NY: GPI )

293.71 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2009 11.99 12.51 11.26 12.11 380,822 +0.30(+2.57%)
Mar 30, 2009 12.38 12.60 11.52 11.80 314,445 -1.63(-12.13%)
Mar 26, 2009 12.72 13.43 12.51 13.43 519,380 +1.04(+8.39%)
Mar 25, 2009 12.13 13.06 11.51 12.39 658,772 +0.42(+3.47%)
Mar 24, 2009 11.92 12.57 11.71 11.98 696,453 -0.19(-1.57%)
Mar 23, 2009 11.57 12.17 11.46 12.17 791,722 +1.59(+14.99%)
Mar 20, 2009 12.11 12.18 10.47 10.58 729,291 -1.95(-15.56%)
Mar 19, 2009 11.60 12.59 11.43 12.53 1,246,738 +1.11(+9.71%)
Mar 18, 2009 10.05 11.48 9.741 11.42 1,032,637 +1.29(+12.75%)
Mar 17, 2009 9.385 10.18 9.108 10.13 651,426 +0.92(+9.97%)
Mar 16, 2009 9.663 9.975 9.160 9.212 534,673 -0.14(-1.48%)
Mar 13, 2009 8.917 9.533 8.761 9.351 0 +0.46(+5.17%)
Mar 12, 2009 8.051 8.952 7.730 8.891 416,276 +0.75(+9.15%)
Mar 11, 2009 7.904 8.398 7.817 8.146 536,894 +0.25(+3.18%)
Mar 10, 2009 7.271 8.077 7.158 7.895 435,987 +0.85(+12.05%)
Mar 09, 2009 7.089 7.479 6.950 7.046 491,717 -0.17(-2.40%)
Mar 06, 2009 7.470 8.016 7.011 7.219 0 -0.51(-6.61%)
Mar 05, 2009 7.826 8.250 7.462 7.730 373,827 -0.35(-4.29%)
Mar 04, 2009 8.328 8.502 7.930 8.077 512,172 -0.68(-7.72%)
Mar 02, 2009 9.073 9.273 8.658 8.753 348,605 -0.52(-5.61%)
Feb 27, 2009 9.299 9.879 9.247 9.273 0 -0.25(-2.64%)
Feb 26, 2009 9.671 10.17 9.515 9.524 529,002 -0.07(-0.72%)
Feb 25, 2009 9.801 9.957 9.229 9.593 534,427 -0.19(-1.95%)
Feb 24, 2009 9.065 9.845 9.039 9.784 688,647 +0.94(+10.58%)
Feb 23, 2009 8.597 9.472 8.268 8.848 1,395,573 +0.49(+5.91%)
Feb 20, 2009 6.647 8.398 6.188 8.354 1,899,504 +1.92(+29.92%)
Feb 19, 2009 6.673 7.288 6.283 6.430 875,175 -0.39(-5.72%)
Feb 18, 2009 7.843 7.930 6.777 6.820 1,040,001 -0.98(-12.56%)
Feb 17, 2009 8.320 8.528 7.730 7.800 584,469 -0.84(-9.73%)
Feb 13, 2009 8.614 8.926 8.294 8.640 409,353 -0.01(-0.10%)
Feb 12, 2009 8.779 8.779 8.112 8.649 506,624 -0.09(-0.99%)
Feb 11, 2009 8.857 9.117 8.675 8.736 355,889 -0.02(-0.20%)
Feb 10, 2009 9.229 9.619 8.736 8.753 402,964 -0.53(-5.70%)
Feb 09, 2009 9.567 9.567 8.865 9.281 279,347 -0.06(-0.65%)
Feb 06, 2009 8.190 9.377 7.990 9.342 507,396 +1.31(+16.29%)
Feb 05, 2009 7.886 8.155 7.765 8.034 463,049 +0.20(+2.54%)
Feb 04, 2009 7.921 8.060 7.774 7.834 431,376 -0.05(-0.66%)
Feb 03, 2009 8.458 8.753 7.843 7.886 453,042 -0.60(-7.05%)
Feb 02, 2009 8.380 8.718 8.285 8.484 291,286 -0.16(-1.81%)
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%)
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.