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

Group 1 Automotive (NY: GPI )

308.46 -4.43 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 27, 2009 9.284 9.864 9.232 9.258 0 -0.25(-2.64%)
Feb 26, 2009 9.656 10.15 9.500 9.509 529,849 -0.07(-0.72%)
Feb 25, 2009 9.786 9.941 9.215 9.578 535,283 -0.19(-1.95%)
Feb 24, 2009 9.050 9.829 9.024 9.768 689,750 +0.93(+10.58%)
Feb 23, 2009 8.583 9.457 8.254 8.834 1,397,808 +0.49(+5.91%)
Feb 20, 2009 6.636 8.384 6.178 8.341 1,902,546 +1.92(+29.92%)
Feb 19, 2009 6.662 7.277 6.273 6.420 876,577 -0.39(-5.72%)
Feb 18, 2009 7.830 7.917 6.766 6.809 1,041,667 -0.98(-12.56%)
Feb 17, 2009 8.306 8.514 7.718 7.787 585,405 -0.84(-9.73%)
Feb 13, 2009 8.600 8.912 8.280 8.626 410,009 -0.01(-0.10%)
Feb 12, 2009 8.765 8.765 8.099 8.635 507,435 -0.09(-0.99%)
Feb 11, 2009 8.843 9.102 8.661 8.722 356,459 -0.02(-0.20%)
Feb 10, 2009 9.215 9.604 8.722 8.739 403,610 -0.53(-5.70%)
Feb 09, 2009 9.552 9.552 8.851 9.267 279,794 -0.06(-0.65%)
Feb 06, 2009 8.176 9.362 7.977 9.327 508,208 +1.31(+16.29%)
Feb 05, 2009 7.874 8.142 7.752 8.021 463,790 +0.20(+2.54%)
Feb 04, 2009 7.908 8.047 7.761 7.822 432,067 -0.05(-0.66%)
Feb 03, 2009 8.445 8.739 7.830 7.874 453,767 -0.60(-7.05%)
Feb 02, 2009 8.367 8.704 8.272 8.471 291,753 -0.16(-1.81%)
Jan 30, 2009 8.860 9.007 8.315 8.626 0 +0.03(+0.40%)
Jan 29, 2009 8.375 8.825 8.289 8.592 717,242 -0.02(-0.20%)
Jan 28, 2009 8.349 8.843 8.324 8.609 551,679 +0.33(+3.97%)
Jan 27, 2009 8.583 8.747 8.150 8.280 289,572 -0.09(-1.03%)
Jan 26, 2009 7.865 8.609 7.865 8.367 555,791 +0.46(+5.80%)
Jan 23, 2009 7.571 8.038 7.329 7.908 352,280 +0.12(+1.56%)
Jan 22, 2009 7.553 7.830 7.372 7.787 389,557 +0.03(+0.33%)
Jan 21, 2009 7.597 7.848 7.363 7.761 390,891 +0.15(+1.93%)
Jan 20, 2009 8.523 8.540 7.528 7.614 371,696 -1.04(-12.00%)
Jan 16, 2009 8.799 8.946 8.306 8.652 451,113 +0.06(+0.70%)
Jan 15, 2009 7.977 8.808 7.588 8.592 575,621 +0.67(+8.52%)
Jan 14, 2009 8.055 8.341 7.675 7.917 572,258 -0.56(-6.63%)
Jan 13, 2009 8.497 8.799 8.306 8.479 402,424 -0.05(-0.61%)
Jan 12, 2009 9.215 9.215 8.436 8.531 321,091 -0.71(-7.68%)
Jan 09, 2009 9.206 9.595 8.834 9.241 427,222 -0.06(-0.65%)
Jan 08, 2009 9.543 9.543 9.007 9.301 390,394 -0.36(-3.76%)
Jan 07, 2009 9.941 9.950 8.964 9.665 442,783 -0.35(-3.46%)
Jan 06, 2009 9.405 10.37 9.232 10.01 446,019 +0.67(+7.13%)
Jan 05, 2009 9.552 9.699 9.232 9.344 326,805 -0.21(-2.17%)
Jan 02, 2009 9.414 9.734 8.964 9.552 0 +0.23(+2.51%)
Jan 01, 2009 8.834 9.803 8.453 9.319 0 +0.00(+0.00%)
Dec 31, 2008 8.834 9.803 8.453 9.319 508,265 +0.47(+5.28%)
Dec 30, 2008 8.799 8.869 8.384 8.851 379,891 +0.20(+2.30%)
Dec 29, 2008 8.574 8.652 8.285 8.652 318,061 +0.02(+0.20%)
Dec 26, 2008 8.678 9.050 8.471 8.635 168,387 -0.05(-0.60%)
Dec 24, 2008 8.652 9.085 8.419 8.687 181,734 +0.23(+2.76%)
Dec 23, 2008 8.168 8.505 8.090 8.453 462,245 +0.35(+4.38%)
Dec 22, 2008 8.427 8.505 7.692 8.099 591,688 -0.25(-3.01%)
Dec 19, 2008 8.090 8.644 8.021 8.349 663,960 +0.42(+5.35%)
Dec 18, 2008 8.246 8.367 7.623 7.926 320,984 -0.33(-3.98%)
Dec 17, 2008 8.194 8.869 7.683 8.254 486,987 -0.01(-0.10%)
Dec 16, 2008 7.467 8.349 7.406 8.263 418,576 +1.00(+13.83%)
Dec 15, 2008 8.168 8.514 6.982 7.259 306,982 -0.93(-11.31%)
Dec 12, 2008 7.787 8.298 7.432 8.185 304,518 +0.16(+1.94%)
Dec 11, 2008 8.332 8.687 7.432 8.029 455,990 -0.39(-4.62%)
Dec 10, 2008 8.626 8.877 8.176 8.419 558,789 -0.07(-0.82%)
Dec 09, 2008 9.362 9.448 8.081 8.488 626,832 -0.99(-10.41%)
Dec 08, 2008 8.306 9.647 8.220 9.474 737,612 +1.40(+17.36%)
Dec 05, 2008 7.528 8.099 6.870 8.073 0 +0.39(+5.07%)
Dec 04, 2008 7.623 7.960 7.376 7.683 461,619 -0.10(-1.33%)
Dec 03, 2008 7.181 8.038 7.069 7.787 605,870 +0.22(+2.86%)
Dec 02, 2008 6.801 7.657 6.208 7.571 731,430 +0.93(+13.93%)
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.