Group 1 Automotive (NY: GPI )

292.23 +1.62 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.88 75.34 72.62 74.97 192,724 +0.52(+0.70%)
Jan 30, 2017 73.14 74.56 72.38 74.45 259,051 +0.86(+1.17%)
Jan 27, 2017 74.49 74.56 73.18 73.59 194,647 -0.71(-0.95%)
Jan 26, 2017 75.80 76.36 74.02 74.30 208,571 -1.63(-2.15%)
Jan 25, 2017 75.42 76.37 75.42 75.93 197,280 +0.89(+1.19%)
Jan 24, 2017 74.44 75.40 74.17 75.04 329,117 +1.32(+1.79%)
Jan 23, 2017 73.75 74.64 73.63 73.72 137,524 -0.75(-1.01%)
Jan 20, 2017 75.24 75.77 73.74 74.47 171,310 -0.77(-1.02%)
Jan 19, 2017 75.18 75.63 74.28 75.24 295,091 +0.07(+0.10%)
Jan 18, 2017 74.48 75.59 73.77 75.17 216,742 +0.71(+0.96%)
Jan 17, 2017 73.35 77.02 73.35 74.45 182,280 +0.54(+0.73%)
Jan 13, 2017 73.91 73.91 73.91 0 +0.12(+0.16%)
Jan 12, 2017 74.04 74.38 71.76 73.79 235,943 -0.32(-0.44%)
Jan 11, 2017 74.17 74.35 72.70 74.12 179,625 -0.59(-0.79%)
Jan 10, 2017 71.83 75.21 71.83 74.71 194,114 +1.93(+2.65%)
Jan 09, 2017 72.67 73.30 71.89 72.78 133,661 -0.32(-0.44%)
Jan 06, 2017 73.47 74.05 72.34 73.11 154,090 +0.09(+0.13%)
Jan 05, 2017 75.21 75.78 72.59 73.01 270,898 -2.83(-3.73%)
Jan 04, 2017 74.18 76.09 74.18 75.84 311,859 +2.08(+2.82%)
Jan 03, 2017 74.22 74.61 72.73 73.77 238,221 +1.44(+1.99%)
Dec 30, 2016 72.33 72.33 72.33 0 +0.04(+0.05%)
Dec 29, 2016 72.13 73.53 71.59 72.29 99,924 +0.19(+0.26%)
Dec 28, 2016 73.60 74.03 71.14 72.11 138,670 -1.43(-1.94%)
Dec 27, 2016 72.82 74.57 72.65 73.53 179,756 +0.86(+1.19%)
Dec 23, 2016 72.67 72.67 72.67 0 +0.61(+0.85%)
Dec 22, 2016 75.36 75.36 71.92 72.06 256,736 -3.17(-4.22%)
Dec 21, 2016 74.87 75.55 74.49 75.23 141,328 +0.59(+0.80%)
Dec 20, 2016 72.94 74.70 72.67 74.64 158,351 +1.66(+2.28%)
Dec 19, 2016 72.29 73.78 71.98 72.98 145,422 +0.77(+1.07%)
Dec 16, 2016 72.00 73.32 71.85 72.21 386,128 +0.39(+0.54%)
Dec 15, 2016 70.99 73.24 70.69 71.82 313,774 +0.92(+1.30%)
Dec 14, 2016 72.18 72.72 70.45 70.90 257,993 -1.71(-2.35%)
Dec 13, 2016 73.78 74.02 71.84 72.61 336,622 -0.73(-1.00%)
Dec 12, 2016 75.21 75.21 72.31 73.34 331,593 -2.22(-2.94%)
Dec 09, 2016 76.12 76.12 74.69 75.56 201,912 -0.86(-1.13%)
Dec 08, 2016 74.71 76.42 74.47 76.42 208,985 +1.27(+1.69%)
Dec 07, 2016 73.79 75.48 72.86 75.15 294,934 +1.44(+1.95%)
Dec 06, 2016 70.73 73.90 70.73 73.71 376,248 +2.66(+3.75%)
Dec 05, 2016 68.66 71.07 68.34 71.05 218,845 +3.29(+4.85%)
Dec 02, 2016 69.08 69.54 67.65 67.76 152,193 -1.25(-1.82%)
Dec 01, 2016 67.44 70.85 67.36 69.01 284,377 +1.65(+2.45%)
Nov 30, 2016 66.91 68.57 66.58 67.36 262,522 +0.70(+1.04%)
Nov 29, 2016 67.14 67.87 66.05 66.67 181,542 -0.04(-0.06%)
Nov 28, 2016 67.37 67.78 65.78 66.70 266,656 -0.69(-1.03%)
Nov 25, 2016 67.19 68.21 66.60 67.40 134,128 +0.50(+0.75%)
Nov 23, 2016 66.90 66.90 66.90 0 +1.23(+1.87%)
Nov 22, 2016 64.20 67.59 64.20 65.67 479,701 +0.44(+0.68%)
Nov 21, 2016 64.72 65.64 64.29 65.22 195,505 +0.56(+0.87%)
Nov 18, 2016 63.55 64.69 62.58 64.66 303,655 +1.04(+1.63%)
Nov 17, 2016 63.39 63.76 62.71 63.62 195,977 +0.23(+0.36%)
Nov 16, 2016 63.14 63.79 62.61 63.39 226,484 +0.15(+0.23%)
Nov 15, 2016 62.62 63.60 61.34 63.24 298,769 +0.47(+0.75%)
Nov 14, 2016 60.11 63.57 59.63 62.77 428,700 +2.90(+4.85%)
Nov 11, 2016 58.69 60.02 57.56 59.87 281,617 +1.85(+3.19%)
Nov 10, 2016 55.80 58.97 55.79 58.02 377,936 +2.39(+4.29%)
Nov 09, 2016 51.69 55.85 51.39 55.63 233,339 +2.86(+5.42%)
Nov 08, 2016 54.23 54.23 51.97 52.77 253,003 -1.71(-3.14%)
Nov 07, 2016 54.42 55.13 53.98 54.48 249,887 +1.25(+2.35%)
Nov 04, 2016 52.22 54.44 52.07 53.24 261,321 +0.94(+1.80%)
Nov 03, 2016 53.51 53.74 52.16 52.29 339,816 -0.87(-1.64%)
Nov 02, 2016 53.84 54.15 52.85 53.16 867,395 -1.02(-1.88%)
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.