Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

303.69 -5.79 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 18.37 19.38 17.93 18.43 790,231 +0.35(+1.91%)
Apr 29, 2009 16.77 18.54 16.70 18.08 1,717,397 +1.70(+10.35%)
Apr 28, 2009 15.57 16.65 15.51 16.39 1,648,582 +0.72(+4.58%)
Apr 27, 2009 15.39 16.35 15.19 15.67 739,012 -0.05(-0.33%)
Apr 24, 2009 15.45 16.18 15.16 15.72 946,956 +0.61(+4.01%)
Apr 23, 2009 15.25 16.06 14.81 15.12 917,497 -0.04(-0.29%)
Apr 22, 2009 14.62 15.28 14.26 15.16 814,907 +0.23(+1.57%)
Apr 21, 2009 13.65 14.94 13.62 14.93 723,698 +0.97(+6.94%)
Apr 20, 2009 14.32 14.32 13.72 13.96 696,371 -0.73(-4.95%)
Apr 17, 2009 14.11 14.80 13.84 14.68 356,816 +0.58(+4.11%)
Apr 16, 2009 13.50 14.48 13.47 14.10 503,989 +0.75(+5.64%)
Apr 15, 2009 13.01 13.60 12.88 13.35 337,536 -0.07(-0.52%)
Apr 14, 2009 13.77 13.93 13.33 13.42 400,227 -0.43(-3.12%)
Apr 13, 2009 14.38 14.38 13.46 13.85 704,679 +0.38(+2.83%)
Apr 09, 2009 12.83 13.51 12.83 13.47 475,603 +1.03(+8.28%)
Apr 08, 2009 12.11 12.85 12.08 12.44 619,420 +0.50(+4.20%)
Apr 07, 2009 13.02 13.22 11.63 11.94 547,768 -1.43(-10.68%)
Apr 06, 2009 14.11 14.11 12.99 13.37 539,291 -1.18(-8.09%)
Apr 03, 2009 14.14 14.58 13.84 14.55 457,641 +0.23(+1.63%)
Apr 02, 2009 12.52 14.49 12.52 14.31 1,159,233 +2.18(+17.97%)
Apr 01, 2009 11.83 12.69 11.70 12.13 389,580 +0.04(+0.36%)
Mar 31, 2009 11.97 12.49 11.24 12.09 381,398 +0.30(+2.57%)
Mar 30, 2009 12.37 12.58 11.50 11.79 314,921 -1.63(-12.13%)
Mar 26, 2009 12.70 13.41 12.49 13.41 520,166 +1.04(+8.39%)
Mar 25, 2009 12.11 13.04 11.50 12.37 659,769 +0.42(+3.47%)
Mar 24, 2009 11.90 12.55 11.69 11.96 697,507 -0.19(-1.57%)
Mar 23, 2009 11.55 12.15 11.44 12.15 792,920 +1.58(+14.99%)
Mar 20, 2009 12.09 12.17 10.45 10.57 730,395 -1.95(-15.56%)
Mar 19, 2009 11.59 12.57 11.41 12.51 1,248,625 +1.11(+9.71%)
Mar 18, 2009 10.04 11.47 9.726 11.40 1,034,200 +1.29(+12.75%)
Mar 17, 2009 9.371 10.17 9.094 10.12 652,412 +0.92(+9.97%)
Mar 16, 2009 9.648 9.959 9.146 9.198 535,482 -0.14(-1.48%)
Mar 13, 2009 8.904 9.518 8.748 9.337 0 +0.46(+5.17%)
Mar 12, 2009 8.039 8.939 7.719 8.878 416,906 +0.74(+9.15%)
Mar 11, 2009 7.892 8.385 7.805 8.134 537,707 +0.25(+3.18%)
Mar 10, 2009 7.260 8.065 7.147 7.883 436,647 +0.85(+12.05%)
Mar 09, 2009 7.078 7.468 6.940 7.035 492,462 -0.17(-2.40%)
Mar 06, 2009 7.459 8.004 7.000 7.208 0 -0.51(-6.61%)
Mar 05, 2009 7.814 8.238 7.450 7.719 374,393 -0.35(-4.29%)
Mar 04, 2009 8.316 8.489 7.918 8.065 512,947 -0.67(-7.72%)
Mar 02, 2009 9.060 9.259 8.644 8.740 349,132 -0.52(-5.61%)
Feb 27, 2009 9.285 9.864 9.233 9.259 0 -0.25(-2.64%)
Feb 26, 2009 9.657 10.15 9.501 9.510 529,802 -0.07(-0.72%)
Feb 25, 2009 9.787 9.942 9.216 9.579 535,236 -0.19(-1.95%)
Feb 24, 2009 9.051 9.830 9.025 9.769 689,689 +0.93(+10.58%)
Feb 23, 2009 8.584 9.458 8.255 8.835 1,397,685 +0.49(+5.91%)
Feb 20, 2009 6.637 8.385 6.178 8.342 1,902,379 +1.92(+29.92%)
Feb 19, 2009 6.663 7.277 6.273 6.421 876,500 -0.39(-5.72%)
Feb 18, 2009 7.831 7.918 6.767 6.810 1,041,576 -0.98(-12.56%)
Feb 17, 2009 8.307 8.515 7.719 7.788 585,354 -0.84(-9.73%)
Feb 13, 2009 8.601 8.913 8.281 8.627 409,973 -0.01(-0.10%)
Feb 12, 2009 8.766 8.766 8.099 8.636 507,391 -0.09(-0.99%)
Feb 11, 2009 8.843 9.103 8.662 8.722 356,428 -0.02(-0.20%)
Feb 10, 2009 9.216 9.605 8.722 8.740 403,574 -0.53(-5.70%)
Feb 09, 2009 9.553 9.553 8.852 9.267 279,770 -0.06(-0.65%)
Feb 06, 2009 8.177 9.363 7.978 9.328 508,164 +1.31(+16.29%)
Feb 05, 2009 7.874 8.143 7.753 8.021 463,749 +0.20(+2.54%)
Feb 04, 2009 7.909 8.047 7.762 7.822 432,029 -0.05(-0.66%)
Feb 03, 2009 8.445 8.740 7.831 7.874 453,728 -0.60(-7.05%)
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.