Skip to main content

Group 1 Automotive (NY: GPI )

382.97 -8.83 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.33 20.53 20.23 20.36 251,673 +0.04(+0.21%)
Dec 30, 2002 20.17 20.51 19.83 20.32 193,739 +0.03(+0.13%)
Dec 27, 2002 20.34 20.55 20.25 20.29 234,081 -0.04(-0.21%)
Dec 26, 2002 20.21 20.68 20.21 20.34 119,738 +0.08(+0.38%)
Dec 24, 2002 19.95 20.33 19.83 20.26 61,452 +0.19(+0.93%)
Dec 23, 2002 20.23 20.23 20.00 20.07 278,412 -0.38(-1.83%)
Dec 20, 2002 20.00 20.46 19.78 20.45 355,696 +0.54(+2.70%)
Dec 19, 2002 19.83 19.94 19.61 19.91 291,781 -0.13(-0.64%)
Dec 18, 2002 19.84 20.17 19.69 20.04 266,215 +0.17(+0.86%)
Dec 17, 2002 20.39 20.39 19.71 19.87 379,738 -0.51(-2.51%)
Dec 16, 2002 19.89 20.38 19.81 20.38 201,244 +0.49(+2.49%)
Dec 13, 2002 19.70 20.46 19.70 19.88 413,747 +0.10(+0.52%)
Dec 12, 2002 19.40 19.95 18.76 19.78 267,622 -0.57(-2.81%)
Dec 11, 2002 20.74 20.74 20.17 20.35 96,869 -0.38(-1.85%)
Dec 10, 2002 19.83 20.74 19.78 20.74 206,522 +0.95(+4.78%)
Dec 09, 2002 20.00 20.00 19.65 19.79 220,947 -0.26(-1.28%)
Dec 06, 2002 19.59 20.56 19.59 20.05 163,599 +0.45(+2.31%)
Dec 05, 2002 19.96 19.97 19.25 19.59 180,956 -0.36(-1.79%)
Dec 04, 2002 19.27 20.22 19.12 19.95 156,093 +0.75(+3.91%)
Dec 03, 2002 20.38 20.38 19.10 19.20 234,433 -1.30(-6.36%)
Dec 02, 2002 20.25 21.10 20.25 20.51 274,659 +0.26(+1.26%)
Nov 29, 2002 20.15 20.42 20.12 20.25 86,080 +0.10(+0.51%)
Nov 27, 2002 19.19 20.24 19.19 20.15 112,115 +1.02(+5.35%)
Nov 26, 2002 19.61 19.61 19.06 19.13 201,362 -0.56(-2.86%)
Nov 25, 2002 19.19 19.78 19.10 19.69 218,953 +0.40(+2.08%)
Nov 22, 2002 19.13 19.44 18.97 19.29 131,348 +0.14(+0.71%)
Nov 21, 2002 18.79 19.56 18.79 19.15 223,761 +0.36(+1.91%)
Nov 20, 2002 17.65 18.79 17.64 18.79 181,425 +0.97(+5.45%)
Nov 19, 2002 17.89 18.25 17.79 17.82 180,956 -0.09(-0.52%)
Nov 18, 2002 17.82 18.31 17.78 17.92 137,212 +0.31(+1.74%)
Nov 15, 2002 17.80 17.92 17.35 17.61 146,594 -0.19(-1.05%)
Nov 14, 2002 16.67 17.99 16.67 17.80 287,559 +1.34(+8.13%)
Nov 13, 2002 16.47 16.97 16.24 16.46 188,461 -0.04(-0.26%)
Nov 12, 2002 16.09 16.81 16.00 16.50 156,445 +0.32(+2.00%)
Nov 11, 2002 16.14 16.30 15.35 16.18 119,151 +0.04(+0.26%)
Nov 08, 2002 16.71 16.73 15.65 16.13 224,113 -0.58(-3.47%)
Nov 07, 2002 17.57 17.57 16.63 16.71 302,805 -0.95(-5.41%)
Nov 06, 2002 17.05 17.76 16.88 17.67 212,855 +0.44(+2.57%)
Nov 05, 2002 17.39 17.39 16.63 17.22 170,870 -0.26(-1.46%)
Nov 04, 2002 18.42 18.52 17.48 17.48 217,194 -1.04(-5.62%)
Nov 01, 2002 17.91 18.70 17.48 18.52 179,196 +0.49(+2.74%)
Oct 31, 2002 18.38 18.46 17.50 18.03 251,086 -0.51(-2.76%)
Oct 30, 2002 18.43 18.75 17.99 18.54 171,691 +0.15(+0.83%)
Oct 29, 2002 17.48 18.38 17.18 18.38 127,947 +0.90(+5.17%)
Oct 28, 2002 18.76 18.77 17.34 17.48 207,929 -1.35(-7.16%)
Oct 25, 2002 18.33 18.84 17.92 18.83 153,161 +0.53(+2.89%)
Oct 24, 2002 18.76 19.77 18.09 18.30 285,565 -0.44(-2.37%)
Oct 23, 2002 18.37 18.76 18.30 18.74 67,316 +0.32(+1.76%)
Oct 22, 2002 18.25 18.76 18.09 18.42 151,285 -0.26(-1.41%)
Oct 21, 2002 18.74 18.97 17.91 18.68 96,165 -0.32(-1.66%)
Oct 18, 2002 18.09 19.13 17.59 19.00 88,308 +0.92(+5.09%)
Oct 17, 2002 18.38 18.74 17.69 18.08 146,242 -0.09(-0.47%)
Oct 16, 2002 18.76 18.76 17.80 18.16 99,215 -0.68(-3.62%)
Oct 15, 2002 18.55 19.16 18.42 18.84 207,108 +0.90(+4.99%)
Oct 14, 2002 17.91 18.48 17.78 17.95 1,313,485 -0.77(-4.10%)
Oct 11, 2002 16.99 19.36 16.97 18.72 370,590 +2.05(+12.28%)
Oct 10, 2002 17.01 17.08 16.29 16.67 492,674 -0.43(-2.49%)
Oct 09, 2002 18.46 18.47 16.84 17.10 208,163 -1.58(-8.45%)
Oct 08, 2002 18.40 18.74 18.00 18.67 191,159 +0.27(+1.48%)
Oct 07, 2002 19.40 19.51 18.25 18.40 154,920 -1.17(-5.97%)
Oct 04, 2002 19.61 19.87 18.38 19.57 237,248 +0.13(+0.66%)
Oct 03, 2002 19.61 19.92 19.24 19.44 207,929 -0.21(-1.08%)
Oct 02, 2002 19.70 20.29 19.57 19.65 1,360,395 -0.24(-1.20%)
Oct 01, 2002 18.89 19.95 17.82 19.89 472,620 +0.84(+4.38%)
Sep 30, 2002 20.51 20.51 18.93 19.06 400,495 -1.65(-7.95%)
Sep 27, 2002 22.38 22.64 20.59 20.70 217,194 -2.11(-9.23%)
Sep 26, 2002 22.47 23.01 22.34 22.81 158,556 +0.50(+2.25%)
Sep 25, 2002 21.74 22.34 21.33 22.31 154,451 +1.20(+5.70%)
Sep 24, 2002 20.89 21.21 20.38 21.10 216,607 -0.09(-0.40%)
Sep 23, 2002 22.60 22.60 21.08 21.19 242,525 -1.58(-6.93%)
Sep 20, 2002 22.77 22.94 22.38 22.77 124,663 +0.12(+0.53%)
Sep 19, 2002 22.68 23.24 22.17 22.65 234,199 -0.37(-1.59%)
Sep 18, 2002 23.32 23.32 22.11 23.01 199,368 -0.43(-1.85%)
Sep 17, 2002 24.51 24.51 23.45 23.45 145,187 -0.85(-3.51%)
Sep 16, 2002 24.69 24.84 24.22 24.30 117,158 -0.51(-2.06%)
Sep 13, 2002 24.64 24.92 24.51 24.81 3,424,444 +0.09(+0.34%)
Sep 12, 2002 24.64 24.86 24.11 24.73 174,740 +0.06(+0.24%)
Sep 11, 2002 25.20 25.41 24.65 24.67 150,347 -0.49(-1.93%)
Sep 10, 2002 25.37 25.37 24.95 25.15 183,067 +0.38(+1.55%)
Sep 09, 2002 25.07 25.40 24.73 24.77 141,082 -0.37(-1.46%)
Sep 06, 2002 24.73 25.32 24.57 25.14 216,255 +1.08(+4.50%)
Sep 05, 2002 23.88 24.47 23.45 24.05 633,287 +0.07(+0.28%)
Sep 04, 2002 23.02 23.99 22.95 23.99 328,371 +0.94(+4.07%)
Sep 03, 2002 23.28 23.55 22.60 23.05 205,349 -0.23(-0.99%)
Aug 30, 2002 23.29 23.64 23.19 23.28 86,080 +0.00(+0.00%)
Aug 29, 2002 23.04 23.69 22.67 23.28 120,911 +0.25(+1.07%)
Aug 28, 2002 23.92 23.92 22.51 23.03 516,012 -0.97(-4.05%)
Aug 27, 2002 24.17 24.39 23.76 24.00 168,642 +0.03(+0.11%)
Aug 26, 2002 23.70 23.98 23.30 23.98 109,300 +0.19(+0.79%)
Aug 23, 2002 24.28 24.28 23.77 23.79 108,362 -0.49(-2.04%)
Aug 22, 2002 24.26 24.44 24.22 24.28 105,899 +0.15(+0.64%)
Aug 21, 2002 24.03 24.52 24.00 24.13 315,822 +0.10(+0.43%)
Aug 20, 2002 24.22 24.24 23.66 24.03 178,845 +0.24(+1.00%)
Aug 16, 2002 23.19 24.05 22.77 23.79 166,062 +0.68(+2.95%)
Aug 15, 2002 23.01 23.53 22.32 23.11 293,071 +0.85(+3.83%)
Aug 14, 2002 21.27 22.34 21.13 22.26 263,752 +0.94(+4.40%)
Aug 13, 2002 20.38 21.74 20.38 21.32 301,984 +0.92(+4.52%)
Aug 12, 2002 21.01 21.01 20.05 20.40 386,891 -0.80(-3.78%)
Aug 07, 2002 21.19 21.57 20.30 21.20 215,435 +0.12(+0.57%)
Aug 06, 2002 20.35 21.57 20.35 21.08 199,133 +1.10(+5.51%)
Aug 05, 2002 21.62 21.62 19.96 19.98 143,310 -1.51(-7.02%)
Aug 02, 2002 22.21 22.85 21.16 21.49 363,905 -0.70(-3.15%)
Aug 01, 2002 21.74 22.38 20.89 22.19 385,367 -0.55(-2.40%)
Jul 31, 2002 23.70 23.88 22.73 22.73 217,897 -0.95(-4.03%)
Jul 30, 2002 24.51 24.98 23.46 23.69 294,947 -0.32(-1.35%)
Jul 29, 2002 22.08 24.01 22.08 24.01 423,481 +1.84(+8.31%)
Jul 26, 2002 22.08 22.84 21.40 22.17 280,874 +0.09(+0.39%)
Jul 25, 2002 23.01 23.53 20.98 22.08 556,824 -0.91(-3.97%)
Jul 24, 2002 21.66 23.70 21.36 23.00 508,389 +1.13(+5.15%)
Jul 23, 2002 23.02 23.15 21.61 21.87 455,146 -1.14(-4.96%)
Jul 22, 2002 23.24 23.99 22.62 23.01 249,327 -0.95(-3.95%)
Jul 19, 2002 25.41 25.41 23.80 23.96 223,761 -1.62(-6.33%)
Jul 17, 2002 25.41 26.43 24.39 25.58 271,961 -2.17(-7.81%)
Jul 12, 2002 28.64 28.91 27.57 27.75 155,390 -0.90(-3.13%)
Jul 11, 2002 29.33 29.84 27.47 28.64 229,273 -0.69(-2.35%)
Jul 10, 2002 30.93 31.06 29.00 29.33 180,369 -1.59(-5.16%)
Jul 09, 2002 31.00 31.00 30.93 30.93 193,387 -0.08(-0.25%)
Jul 08, 2002 31.08 31.08 31.00 31.00 268,209 +0.31(+1.00%)
Jul 05, 2002 29.06 30.70 29.06 30.70 133,107 +1.83(+6.35%)
Jul 04, 2002 28.82 29.17 26.96 28.86 583,093 +0.00(+0.00%)
Jul 03, 2002 28.82 29.17 26.96 28.86 583,093 -0.14(-0.47%)
Jul 02, 2002 30.48 30.48 27.29 29.00 633,522 -1.65(-5.40%)
Jul 01, 2002 32.45 32.50 30.40 30.65 386,305 -1.88(-5.77%)
Jun 28, 2002 31.72 33.05 31.72 32.53 275,128 +1.02(+3.25%)
Jun 27, 2002 30.78 31.53 30.67 31.51 193,270 +0.72(+2.35%)
Jun 26, 2002 30.27 30.78 29.93 30.78 280,992 -1.01(-3.17%)
Jun 25, 2002 32.82 33.12 31.26 31.79 214,731 -2.49(-7.26%)
Jun 21, 2002 33.47 33.55 33.06 34.28 474,027 +1.20(+3.63%)
Jun 20, 2002 33.26 33.84 32.58 33.08 374,343 -0.19(-0.56%)
Jun 19, 2002 32.57 34.15 32.48 33.26 235,958 +0.65(+1.99%)
Jun 18, 2002 32.66 32.73 32.02 32.62 234,433 -0.21(-0.65%)
Jun 17, 2002 31.00 33.24 31.00 32.83 147,415 +1.83(+5.91%)
Jun 14, 2002 31.00 31.53 29.72 31.00 256,716 -1.88(-5.73%)
Jun 12, 2002 33.26 33.50 31.98 32.88 218,484 -0.54(-1.61%)
Jun 11, 2002 33.95 34.45 33.35 33.42 140,496 -0.50(-1.48%)
Jun 10, 2002 33.94 34.77 33.08 33.92 181,777 -0.61(-1.75%)
Jun 07, 2002 32.70 34.59 32.62 34.53 166,413 +1.01(+3.03%)
Jun 06, 2002 34.15 34.36 33.08 33.51 219,187 -0.38(-1.13%)
Jun 05, 2002 32.70 34.11 32.49 33.89 392,872 -2.56(-7.02%)
May 31, 2002 35.69 37.23 35.49 36.45 377,861 -2.00(-5.21%)
May 28, 2002 38.80 39.33 37.25 38.46 288,497 -0.38(-0.99%)
May 27, 2002 39.86 40.05 38.80 38.84 193,856 +0.00(+0.00%)
May 24, 2002 39.86 40.05 38.80 38.84 192,918 -0.61(-1.53%)
May 23, 2002 37.77 39.77 37.77 39.45 346,900 +1.71(+4.54%)
May 22, 2002 39.40 39.41 37.26 37.73 694,036 -2.00(-5.04%)
May 21, 2002 41.58 42.12 39.52 39.74 289,084 -1.83(-4.41%)
May 20, 2002 41.78 42.21 41.57 41.57 209,805 +0.17(+0.41%)
May 17, 2002 41.97 41.98 40.84 41.40 185,060 -0.57(-1.36%)
May 16, 2002 42.17 42.38 41.36 41.97 96,048 -0.42(-0.99%)
May 15, 2002 41.78 42.42 41.77 42.39 203,590 +0.43(+1.04%)
May 14, 2002 42.12 42.62 41.75 41.95 207,694 -0.24(-0.57%)
May 13, 2002 42.85 43.32 41.87 42.19 235,371 -0.57(-1.34%)
May 10, 2002 42.73 42.83 42.04 42.76 214,731 +0.11(+0.26%)
May 09, 2002 41.40 42.98 40.80 42.65 446,936 +2.13(+5.26%)
May 08, 2002 41.78 41.78 39.44 40.52 272,313 -0.71(-1.72%)
May 07, 2002 42.45 42.89 40.66 41.23 246,864 -1.22(-2.87%)
May 06, 2002 42.62 42.85 41.19 42.45 307,613 +0.56(+1.34%)
May 03, 2002 40.93 41.89 40.39 41.88 353,585 +1.21(+2.98%)
May 02, 2002 39.56 41.18 39.22 40.67 362,615 +0.98(+2.47%)
May 01, 2002 37.60 39.83 37.39 39.69 449,516 +2.31(+6.18%)
Apr 30, 2002 35.81 37.43 35.69 37.38 261,055 +1.24(+3.42%)
Apr 29, 2002 37.10 37.13 36.03 36.15 230,329 -0.95(-2.55%)
Apr 26, 2002 37.52 37.94 37.09 37.09 220,243 -0.43(-1.14%)
Apr 25, 2002 38.46 38.46 37.31 37.52 233,495 -1.02(-2.65%)
Apr 24, 2002 37.13 38.96 37.01 38.54 488,217 +1.88(+5.12%)
Apr 23, 2002 38.23 38.23 36.39 36.67 705,881 -1.57(-4.10%)
Apr 22, 2002 36.24 38.87 36.24 38.23 692,042 +2.23(+6.18%)
Apr 19, 2002 35.64 36.10 34.97 36.01 158,439 +0.48(+1.34%)
Apr 18, 2002 35.64 35.89 34.99 35.53 238,772 -0.15(-0.43%)
Apr 17, 2002 35.80 36.03 35.47 35.69 127,478 -0.11(-0.31%)
Apr 16, 2002 36.11 36.41 35.31 35.80 219,891 +0.03(+0.10%)
Apr 15, 2002 35.81 35.98 35.22 35.76 121,028 +0.29(+0.82%)
Apr 12, 2002 35.22 35.47 34.30 35.47 162,895 +0.51(+1.46%)
Apr 11, 2002 36.84 36.84 34.80 34.96 295,065 -1.79(-4.87%)
Apr 10, 2002 35.39 36.84 35.35 36.75 2,322,054 +1.54(+4.38%)
Apr 09, 2002 33.68 35.22 33.68 35.21 349,011 +1.54(+4.58%)
Apr 08, 2002 32.40 33.82 32.16 33.66 336,463 +1.10(+3.38%)
Apr 05, 2002 31.76 32.83 31.76 32.56 177,672 +0.93(+2.94%)
Apr 04, 2002 31.46 31.71 30.91 31.63 251,438 +0.09(+0.27%)
Apr 03, 2002 31.98 32.22 30.53 31.55 424,771 -0.60(-1.86%)
Apr 02, 2002 32.40 32.65 32.10 32.15 1,536,308 -0.74(-2.26%)
Apr 01, 2002 33.21 33.43 32.66 32.89 273,486 -0.41(-1.23%)
Mar 29, 2002 33.94 33.94 32.92 33.30 203,824 +0.00(+0.00%)
Mar 28, 2002 33.94 33.94 32.92 33.30 203,824 -0.79(-2.33%)
Mar 27, 2002 34.18 34.68 33.30 34.09 265,628 -0.15(-0.45%)
Mar 26, 2002 33.40 34.53 33.40 34.24 243,815 +1.06(+3.19%)
Mar 25, 2002 32.72 33.72 32.57 33.19 201,127 +0.47(+1.43%)
Mar 22, 2002 33.30 33.30 32.62 32.72 349,950 -0.62(-1.87%)
Mar 21, 2002 34.11 34.11 32.43 33.34 256,598 -0.72(-2.13%)
Mar 20, 2002 33.81 34.11 33.49 34.07 250,383 +0.14(+0.40%)
Mar 19, 2002 34.07 34.41 33.68 33.93 178,376 -0.14(-0.40%)
Mar 18, 2002 33.77 34.53 33.26 34.07 290,256 +0.17(+0.50%)
Mar 15, 2002 32.40 34.32 32.40 33.89 242,173 +1.15(+3.52%)
Mar 14, 2002 34.24 34.79 31.97 32.74 645,249 -1.41(-4.12%)
Mar 13, 2002 36.09 36.09 33.86 34.15 730,743 -1.94(-5.39%)
Mar 12, 2002 35.13 37.25 34.96 36.09 496,192 +0.80(+2.27%)
Mar 11, 2002 34.12 35.39 33.86 35.29 272,665 +1.15(+3.37%)
Mar 08, 2002 34.19 35.35 33.68 34.14 348,073 -0.56(-1.62%)
Mar 07, 2002 34.32 35.39 34.12 34.70 330,599 +0.97(+2.88%)
Mar 06, 2002 33.34 33.85 31.72 33.73 284,627 +0.37(+1.10%)
Mar 05, 2002 33.17 34.06 33.17 33.37 433,802 -0.66(-1.93%)
Mar 04, 2002 33.26 35.68 33.26 34.02 490,094 +1.62(+5.00%)
Mar 01, 2002 32.00 32.49 30.76 32.40 347,252 +0.40(+1.25%)
Feb 28, 2002 31.04 32.79 31.04 32.00 582,390 +0.92(+2.96%)
Feb 27, 2002 29.42 31.46 29.40 31.08 910,995 +1.66(+5.65%)
Feb 26, 2002 29.76 30.27 28.85 29.42 747,044 +0.57(+1.98%)
Feb 25, 2002 27.35 29.42 27.26 28.85 616,282 +1.59(+5.82%)
Feb 22, 2002 27.29 27.50 26.46 27.26 329,309 +0.32(+1.17%)
Feb 21, 2002 27.07 27.20 26.87 26.95 300,459 -0.12(-0.44%)
Feb 20, 2002 26.75 27.29 26.31 27.06 286,269 +0.32(+1.21%)
Feb 19, 2002 27.20 27.37 26.74 26.74 222,237 -0.77(-2.79%)
Feb 18, 2002 27.46 27.71 26.90 27.51 334,704 +0.00(+0.00%)
Feb 15, 2002 27.46 27.71 26.90 27.51 333,531 -0.08(-0.28%)
Feb 14, 2002 27.29 27.96 27.29 27.58 828,551 +1.20(+4.56%)
Feb 13, 2002 25.60 26.43 25.07 26.38 470,157 +0.79(+3.10%)
Feb 12, 2002 26.43 26.60 25.38 25.59 400,143 -1.28(-4.76%)
Feb 11, 2002 27.20 27.29 26.69 26.87 280,992 -0.49(-1.78%)
Feb 08, 2002 27.16 27.51 27.12 27.35 358,862 +0.14(+0.53%)
Feb 07, 2002 26.52 28.17 26.52 27.21 461,479 +0.72(+2.74%)
Feb 06, 2002 25.50 27.14 25.50 26.48 505,457 +0.99(+3.88%)
Feb 05, 2002 25.04 26.18 25.03 25.50 292,954 +0.43(+1.70%)
Feb 04, 2002 24.73 25.40 24.65 25.07 324,735 +0.20(+0.82%)
Feb 01, 2002 24.30 26.22 24.17 24.86 325,556 +0.35(+1.43%)
Jan 31, 2002 23.88 24.69 23.88 24.51 157,500 +1.19(+5.12%)
Jan 30, 2002 22.71 23.58 22.21 23.32 261,876 +0.64(+2.82%)
Jan 29, 2002 23.07 23.41 22.60 22.68 1,090,662 -0.46(-1.99%)
Jan 28, 2002 23.32 23.76 22.65 23.14 231,149 -0.18(-0.77%)
Jan 25, 2002 22.68 23.32 22.08 23.32 197,140 +0.50(+2.20%)
Jan 24, 2002 22.94 23.45 22.68 22.82 110,942 -0.29(-1.25%)
Jan 23, 2002 22.17 23.23 22.17 23.11 204,880 +0.94(+4.23%)
Jan 22, 2002 23.24 23.59 21.58 22.17 334,235 -1.49(-6.31%)
Jan 21, 2002 22.72 23.91 22.72 23.66 201,479 +0.00(+0.00%)
Jan 18, 2002 22.72 23.91 22.72 23.66 200,775 +0.94(+4.13%)
Jan 17, 2002 22.22 22.99 22.22 22.72 263,752 +0.70(+3.17%)
Jan 16, 2002 24.51 24.51 22.03 22.03 304,447 -2.68(-10.84%)
Jan 15, 2002 24.34 24.71 23.03 24.70 236,192 +0.19(+0.77%)
Jan 14, 2002 24.47 24.51 23.17 24.51 507,568 -0.26(-1.07%)
Jan 11, 2002 25.79 25.96 24.64 24.78 352,881 -1.23(-4.72%)
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.