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

Group 1 Automotive (NY: GPI )

295.04 +2.51 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 11.98 12.51 11.26 12.11 380,855 +0.30(+2.57%)
Mar 30, 2009 12.38 12.60 11.52 11.80 314,473 -1.63(-12.13%)
Mar 26, 2009 12.72 13.43 12.51 13.43 519,426 +1.04(+8.39%)
Mar 25, 2009 12.13 13.06 11.51 12.39 658,830 +0.42(+3.47%)
Mar 24, 2009 11.91 12.56 11.71 11.98 696,514 -0.19(-1.57%)
Mar 23, 2009 11.57 12.17 11.46 12.17 791,792 +1.59(+14.99%)
Mar 20, 2009 12.11 12.18 10.47 10.58 729,355 -1.95(-15.56%)
Mar 19, 2009 11.60 12.59 11.43 12.53 1,246,847 +1.11(+9.71%)
Mar 18, 2009 10.05 11.48 9.740 11.42 1,032,728 +1.29(+12.75%)
Mar 17, 2009 9.385 10.18 9.107 10.13 651,483 +0.92(+9.97%)
Mar 16, 2009 9.662 9.974 9.159 9.211 534,720 -0.14(-1.48%)
Mar 13, 2009 8.917 9.532 8.761 9.350 0 +0.46(+5.17%)
Mar 12, 2009 8.050 8.951 7.730 8.891 416,312 +0.75(+9.15%)
Mar 11, 2009 7.903 8.397 7.816 8.145 536,942 +0.25(+3.18%)
Mar 10, 2009 7.270 8.076 7.158 7.894 436,025 +0.85(+12.05%)
Mar 09, 2009 7.088 7.478 6.950 7.045 491,761 -0.17(-2.40%)
Mar 06, 2009 7.470 8.015 7.010 7.218 0 -0.51(-6.61%)
Mar 05, 2009 7.825 8.249 7.461 7.730 373,860 -0.35(-4.29%)
Mar 04, 2009 8.327 8.501 7.929 8.076 512,217 -0.68(-7.72%)
Mar 02, 2009 9.073 9.272 8.657 8.752 348,635 -0.52(-5.61%)
Feb 27, 2009 9.298 9.879 9.246 9.272 0 -0.25(-2.64%)
Feb 26, 2009 9.671 10.16 9.515 9.523 529,048 -0.07(-0.72%)
Feb 25, 2009 9.801 9.957 9.229 9.593 534,474 -0.19(-1.95%)
Feb 24, 2009 9.064 9.844 9.038 9.783 688,707 +0.94(+10.58%)
Feb 23, 2009 8.596 9.471 8.267 8.847 1,395,696 +0.49(+5.91%)
Feb 20, 2009 6.646 8.397 6.187 8.353 1,899,671 +1.92(+29.92%)
Feb 19, 2009 6.672 7.288 6.282 6.430 875,252 -0.39(-5.72%)
Feb 18, 2009 7.842 7.929 6.776 6.820 1,040,093 -0.98(-12.56%)
Feb 17, 2009 8.319 8.527 7.730 7.799 584,520 -0.84(-9.73%)
Feb 13, 2009 8.613 8.925 8.293 8.639 409,390 -0.01(-0.10%)
Feb 12, 2009 8.778 8.778 8.111 8.648 506,668 -0.09(-0.99%)
Feb 11, 2009 8.856 9.116 8.674 8.735 355,921 -0.02(-0.20%)
Feb 10, 2009 9.229 9.619 8.735 8.752 403,000 -0.53(-5.70%)
Feb 09, 2009 9.567 9.567 8.865 9.281 279,371 -0.06(-0.65%)
Feb 06, 2009 8.189 9.376 7.989 9.341 507,440 +1.31(+16.29%)
Feb 05, 2009 7.886 8.154 7.764 8.033 463,089 +0.20(+2.54%)
Feb 04, 2009 7.920 8.059 7.773 7.834 431,414 -0.05(-0.66%)
Feb 03, 2009 8.457 8.752 7.842 7.886 453,082 -0.60(-7.05%)
Feb 02, 2009 8.379 8.717 8.284 8.483 291,312 -0.16(-1.81%)
Jan 30, 2009 8.873 9.021 8.327 8.639 0 +0.03(+0.40%)
Jan 29, 2009 8.388 8.839 8.301 8.605 716,158 -0.02(-0.20%)
Jan 28, 2009 8.362 8.856 8.336 8.622 550,845 +0.33(+3.97%)
Jan 27, 2009 8.596 8.761 8.163 8.293 289,134 -0.09(-1.03%)
Jan 26, 2009 7.877 8.622 7.877 8.379 554,951 +0.46(+5.80%)
Jan 23, 2009 7.582 8.050 7.340 7.920 351,748 +0.12(+1.56%)
Jan 22, 2009 7.565 7.842 7.383 7.799 388,968 +0.03(+0.33%)
Jan 21, 2009 7.608 7.860 7.374 7.773 390,300 +0.15(+1.93%)
Jan 20, 2009 8.535 8.553 7.539 7.626 371,134 -1.04(-12.00%)
Jan 16, 2009 8.813 8.960 8.319 8.665 450,431 +0.06(+0.70%)
Jan 15, 2009 7.989 8.821 7.600 8.605 574,751 +0.68(+8.52%)
Jan 14, 2009 8.067 8.353 7.686 7.929 571,394 -0.56(-6.63%)
Jan 13, 2009 8.509 8.813 8.319 8.492 401,816 -0.05(-0.61%)
Jan 12, 2009 9.229 9.229 8.449 8.544 320,605 -0.71(-7.68%)
Jan 09, 2009 9.220 9.610 8.847 9.255 426,576 -0.06(-0.65%)
Jan 08, 2009 9.558 9.558 9.021 9.315 389,804 -0.36(-3.76%)
Jan 07, 2009 9.957 9.965 8.977 9.679 442,114 -0.35(-3.46%)
Jan 06, 2009 9.419 10.39 9.246 10.03 445,345 +0.67(+7.13%)
Jan 05, 2009 9.567 9.714 9.246 9.359 326,311 -0.21(-2.17%)
Jan 02, 2009 9.428 9.749 8.977 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.