Skip to main content

Group 1 Automotive (NY: GPI )

290.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.62 46.31 45.17 45.93 211,530 +0.19(+0.42%)
Jan 30, 2007 45.96 46.04 45.38 45.74 190,527 -0.10(-0.21%)
Jan 29, 2007 45.06 46.10 44.90 45.83 344,934 +0.87(+1.93%)
Jan 26, 2007 44.96 45.15 44.31 44.96 271,885 +0.18(+0.41%)
Jan 25, 2007 45.86 45.97 44.56 44.78 228,379 -1.06(-2.31%)
Jan 24, 2007 45.96 46.23 45.44 45.84 288,965 -0.03(-0.08%)
Jan 23, 2007 46.26 46.65 45.81 45.87 238,073 -0.56(-1.21%)
Jan 22, 2007 46.70 46.71 45.74 46.44 345,973 -0.21(-0.45%)
Jan 19, 2007 46.12 46.75 45.60 46.65 187,527 +0.41(+0.88%)
Jan 18, 2007 46.22 46.97 46.10 46.24 342,049 +0.03(+0.06%)
Jan 17, 2007 47.02 47.33 46.00 46.21 619,474 -1.02(-2.16%)
Jan 16, 2007 47.51 47.98 46.88 47.24 301,659 +0.02(+0.04%)
Jan 12, 2007 46.87 47.41 46.65 47.22 383,478 +0.35(+0.74%)
Jan 11, 2007 45.68 46.98 45.57 46.87 577,237 +1.09(+2.39%)
Jan 10, 2007 45.43 45.83 44.91 45.78 320,931 +0.27(+0.59%)
Jan 09, 2007 44.54 46.46 44.54 45.51 1,220,600 +2.42(+5.61%)
Jan 08, 2007 42.30 43.12 40.82 43.09 1,116,393 -0.07(-0.16%)
Jan 05, 2007 43.80 44.45 42.81 43.16 751,494 -1.11(-2.51%)
Jan 04, 2007 44.37 44.47 43.80 44.27 240,958 -0.20(-0.45%)
Jan 03, 2007 45.04 45.05 43.71 44.47 700,025 -0.35(-0.77%)
Dec 29, 2006 45.10 45.57 44.77 44.82 270,616 -0.24(-0.54%)
Dec 28, 2006 45.01 45.43 44.68 45.06 192,374 +0.00(+0.00%)
Dec 27, 2006 44.73 45.21 44.68 45.06 229,879 +0.55(+1.23%)
Dec 26, 2006 43.93 44.83 43.89 44.51 141,251 +0.23(+0.53%)
Dec 22, 2006 44.41 44.55 43.87 44.28 167,447 -0.09(-0.20%)
Dec 21, 2006 44.19 45.02 44.11 44.37 218,570 -0.12(-0.27%)
Dec 20, 2006 44.15 45.16 44.05 44.49 404,597 +0.77(+1.76%)
Dec 19, 2006 43.71 44.07 43.07 43.72 304,890 -0.21(-0.47%)
Dec 18, 2006 44.57 44.89 43.84 43.92 241,535 -0.42(-0.96%)
Dec 15, 2006 45.11 45.37 44.29 44.35 300,159 -0.72(-1.60%)
Dec 14, 2006 44.24 45.56 44.24 45.07 335,587 +0.85(+1.92%)
Dec 13, 2006 44.57 45.03 43.88 44.22 788,537 -0.04(-0.10%)
Dec 12, 2006 44.76 44.92 43.85 44.26 280,887 -0.36(-0.82%)
Dec 11, 2006 43.41 44.93 43.41 44.63 527,038 +0.81(+1.84%)
Dec 08, 2006 43.51 44.16 43.30 43.82 335,010 +0.12(+0.28%)
Dec 07, 2006 44.16 44.29 43.26 43.70 683,638 -0.46(-1.04%)
Dec 06, 2006 43.99 44.46 43.73 44.16 244,997 -0.03(-0.06%)
Dec 05, 2006 44.54 44.61 43.83 44.18 643,939 -0.16(-0.37%)
Dec 04, 2006 43.67 44.83 43.67 44.35 333,740 +0.81(+1.87%)
Dec 01, 2006 43.21 44.31 42.82 43.53 722,412 -0.65(-1.47%)
Nov 30, 2006 44.97 45.09 44.00 44.18 535,231 -0.76(-1.70%)
Nov 29, 2006 45.06 45.53 44.56 44.95 509,728 +0.11(+0.25%)
Nov 28, 2006 46.27 46.27 44.77 44.83 900,131 -1.84(-3.94%)
Nov 27, 2006 47.66 47.69 46.58 46.67 790,845 -1.07(-2.25%)
Nov 24, 2006 47.58 47.99 47.57 47.75 203,798 -0.01(-0.02%)
Nov 22, 2006 47.75 48.08 47.58 47.76 241,419 +0.15(+0.31%)
Nov 21, 2006 48.33 48.49 47.29 47.61 344,011 -0.58(-1.20%)
Nov 20, 2006 47.80 48.79 47.55 48.19 305,929 +0.02(+0.04%)
Nov 17, 2006 49.00 49.00 48.02 48.17 269,231 -0.88(-1.78%)
Nov 16, 2006 49.58 49.84 48.58 49.05 417,176 -0.52(-1.05%)
Nov 15, 2006 49.31 49.76 49.13 49.57 315,507 +0.13(+0.26%)
Nov 14, 2006 48.39 49.50 47.74 49.44 300,389 +0.97(+2.00%)
Nov 13, 2006 48.99 49.36 48.21 48.47 287,926 -0.62(-1.25%)
Nov 10, 2006 49.06 49.24 48.27 49.08 318,046 +0.78(+1.61%)
Nov 09, 2006 49.40 49.49 48.26 48.30 437,833 -1.01(-2.04%)
Nov 08, 2006 48.40 49.70 48.22 49.31 415,906 +0.76(+1.57%)
Nov 07, 2006 48.57 49.56 48.35 48.54 435,986 -0.20(-0.41%)
Nov 06, 2006 47.73 48.83 47.54 48.74 356,128 +0.99(+2.07%)
Nov 03, 2006 48.12 48.36 47.25 47.76 358,667 -0.29(-0.60%)
Nov 02, 2006 46.76 49.04 46.71 48.04 800,424 +1.29(+2.76%)
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.