Skip to main content

Group 1 Automotive (NY: GPI )

300.35 -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.31 27.44 26.48 26.91 1,118,026 -0.34(-1.24%)
Oct 30, 2007 27.29 28.14 25.88 27.25 1,294,690 -0.83(-2.96%)
Oct 29, 2007 28.04 28.08 27.34 28.08 400,984 +0.41(+1.47%)
Oct 26, 2007 28.00 28.30 27.30 27.67 497,336 -0.10(-0.34%)
Oct 25, 2007 28.22 28.31 27.43 27.77 606,381 -0.40(-1.42%)
Oct 24, 2007 27.09 28.19 27.07 28.16 761,236 +0.91(+3.34%)
Oct 23, 2007 27.74 27.74 26.78 27.26 420,947 -0.34(-1.22%)
Oct 22, 2007 26.38 27.82 26.38 27.59 768,736 +0.93(+3.48%)
Oct 19, 2007 27.32 27.44 26.65 26.67 802,084 -0.81(-2.93%)
Oct 18, 2007 27.65 27.71 27.11 27.47 682,308 -0.40(-1.43%)
Oct 17, 2007 28.60 28.70 27.52 27.87 709,540 -0.47(-1.65%)
Oct 16, 2007 28.89 29.02 28.27 28.34 469,757 -0.75(-2.56%)
Oct 15, 2007 30.14 30.14 28.55 29.08 568,994 -1.12(-3.70%)
Oct 12, 2007 30.10 30.66 29.92 30.20 390,945 +0.09(+0.29%)
Oct 11, 2007 30.04 30.55 29.81 30.11 1,155,066 +0.16(+0.55%)
Oct 10, 2007 29.99 30.24 29.57 29.95 337,057 -0.14(-0.46%)
Oct 09, 2007 29.95 30.19 29.75 30.09 228,936 +0.10(+0.35%)
Oct 08, 2007 30.08 30.21 29.71 29.98 255,707 -0.17(-0.57%)
Oct 05, 2007 29.80 30.35 29.67 30.16 360,251 +0.68(+2.32%)
Oct 04, 2007 29.91 29.91 29.04 29.47 329,095 -0.31(-1.05%)
Oct 03, 2007 29.92 29.97 29.34 29.79 688,770 -0.30(-1.01%)
Oct 02, 2007 29.51 30.11 29.46 30.09 466,988 +0.56(+1.91%)
Oct 01, 2007 29.14 29.86 28.89 29.53 502,528 +0.43(+1.49%)
Sep 28, 2007 28.87 29.79 28.59 29.09 532,299 +0.07(+0.24%)
Sep 27, 2007 29.03 29.27 28.23 29.02 459,603 -0.01(-0.03%)
Sep 26, 2007 29.45 29.71 28.94 29.03 533,453 +0.03(+0.12%)
Sep 25, 2007 30.40 30.52 28.80 29.00 1,337,961 -1.63(-5.32%)
Sep 24, 2007 31.22 31.41 30.52 30.63 301,632 -0.61(-1.94%)
Sep 21, 2007 31.99 32.94 30.80 31.23 762,851 -1.46(-4.45%)
Sep 20, 2007 33.27 33.35 32.27 32.69 381,598 -0.68(-2.03%)
Sep 19, 2007 33.73 34.62 33.26 33.36 837,971 +0.02(+0.05%)
Sep 18, 2007 31.29 33.62 31.23 33.35 542,569 +2.11(+6.77%)
Sep 17, 2007 30.84 31.86 30.69 31.23 365,905 +0.36(+1.15%)
Sep 14, 2007 30.98 31.02 30.54 30.88 376,983 -0.31(-1.00%)
Sep 13, 2007 30.02 31.23 29.92 31.19 463,757 +1.16(+3.87%)
Sep 12, 2007 30.07 30.43 29.97 30.03 362,097 -0.16(-0.55%)
Sep 11, 2007 29.56 30.37 29.56 30.19 329,903 +0.67(+2.26%)
Sep 10, 2007 29.79 30.05 29.48 29.53 341,096 -0.05(-0.18%)
Sep 07, 2007 29.68 29.82 29.14 29.58 427,293 -0.47(-1.56%)
Sep 06, 2007 30.41 30.43 29.94 30.05 442,063 -0.33(-1.08%)
Sep 05, 2007 30.57 30.70 30.31 30.37 342,250 -0.33(-1.07%)
Sep 04, 2007 30.29 31.18 30.29 30.70 223,743 +0.32(+1.06%)
Aug 31, 2007 31.24 31.24 30.18 30.38 321,941 -0.11(-0.37%)
Aug 30, 2007 30.55 30.75 30.09 30.50 545,916 -0.29(-0.96%)
Aug 29, 2007 30.70 30.84 30.14 30.79 568,648 +0.34(+1.11%)
Aug 28, 2007 30.96 30.97 30.32 30.45 532,069 -0.47(-1.51%)
Aug 27, 2007 31.10 31.54 30.86 30.92 242,437 -0.29(-0.94%)
Aug 24, 2007 31.01 31.22 30.46 31.22 583,187 +0.28(+0.90%)
Aug 23, 2007 31.41 31.46 30.60 30.94 600,957 -0.55(-1.76%)
Aug 22, 2007 31.68 31.95 31.19 31.49 475,873 +0.00(+0.00%)
Aug 21, 2007 31.37 31.59 30.87 31.49 445,179 -0.15(-0.47%)
Aug 20, 2007 31.33 32.00 31.22 31.64 315,595 +0.42(+1.33%)
Aug 17, 2007 31.60 32.96 30.98 31.22 719,810 +0.37(+1.21%)
Aug 16, 2007 30.03 31.38 29.77 30.85 945,977 +0.54(+1.77%)
Aug 15, 2007 31.02 31.35 30.20 30.31 591,611 -0.88(-2.81%)
Aug 14, 2007 31.55 31.62 30.90 31.19 947,708 -0.41(-1.29%)
Aug 13, 2007 32.67 32.85 31.24 31.60 952,670 -1.08(-3.31%)
Aug 10, 2007 32.13 33.02 30.44 32.68 1,211,723 +1.19(+3.77%)
Aug 09, 2007 29.74 32.16 29.74 31.49 2,222,089 +1.33(+4.40%)
Aug 08, 2007 29.98 30.50 29.61 30.17 1,451,391 +0.69(+2.35%)
Aug 07, 2007 30.62 30.68 28.68 29.47 1,425,428 -1.17(-3.82%)
Aug 06, 2007 32.69 32.69 30.15 30.64 1,095,063 -0.55(-1.75%)
Aug 03, 2007 31.28 32.37 30.96 31.19 1,305,190 -1.37(-4.21%)
Aug 02, 2007 32.53 32.63 32.15 32.56 808,892 -0.08(-0.24%)
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.