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 (%)
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%)
Jan 01, 2009 8.847 9.818 8.466 9.333 0 +0.00(+0.00%)
Dec 31, 2008 8.847 9.818 8.466 9.333 507,497 +0.47(+5.28%)
Dec 30, 2008 8.813 8.882 8.397 8.865 379,317 +0.20(+2.30%)
Dec 29, 2008 8.587 8.665 8.297 8.665 317,581 +0.02(+0.20%)
Dec 26, 2008 8.691 9.064 8.483 8.648 168,132 -0.05(-0.60%)
Dec 24, 2008 8.665 9.099 8.431 8.700 181,459 +0.23(+2.76%)
Dec 23, 2008 8.180 8.518 8.102 8.466 461,546 +0.36(+4.38%)
Dec 22, 2008 8.440 8.518 7.704 8.111 590,794 -0.25(-3.01%)
Dec 19, 2008 8.102 8.657 8.033 8.362 662,956 +0.42(+5.35%)
Dec 18, 2008 8.258 8.379 7.634 7.938 320,499 -0.33(-3.98%)
Dec 17, 2008 8.206 8.882 7.695 8.267 486,251 -0.01(-0.10%)
Dec 16, 2008 7.478 8.362 7.418 8.275 417,943 +1.01(+13.83%)
Dec 15, 2008 8.180 8.527 6.993 7.270 306,518 -0.93(-11.31%)
Dec 12, 2008 7.799 8.310 7.444 8.197 304,058 +0.16(+1.94%)
Dec 11, 2008 8.345 8.700 7.444 8.041 455,301 -0.39(-4.62%)
Dec 10, 2008 8.639 8.891 8.189 8.431 557,945 -0.07(-0.82%)
Dec 09, 2008 9.376 9.463 8.093 8.501 625,885 -0.99(-10.41%)
Dec 08, 2008 8.319 9.662 8.232 9.489 736,497 +1.40(+17.36%)
Dec 05, 2008 7.539 8.111 6.880 8.085 0 +0.39(+5.07%)
Dec 04, 2008 7.634 7.972 7.387 7.695 460,921 -0.10(-1.33%)
Dec 03, 2008 7.192 8.050 7.080 7.799 604,955 +0.22(+2.86%)
Dec 02, 2008 6.811 7.669 6.217 7.582 730,324 +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.