Skip to main content

Group 1 Automotive (NY: GPI )

364.32 -13.59 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.81 33.12 32.46 32.64 212,052 -0.17(-0.52%)
Feb 27, 2006 32.18 33.18 32.16 32.81 452,957 +0.72(+2.23%)
Feb 24, 2006 32.40 32.40 31.42 32.09 462,927 -0.52(-1.59%)
Feb 23, 2006 32.40 34.28 32.36 32.61 709,110 +2.48(+8.23%)
Feb 22, 2006 30.11 30.44 29.84 30.13 100,396 +0.10(+0.34%)
Feb 21, 2006 30.58 30.68 29.73 30.03 120,687 -0.71(-2.30%)
Feb 17, 2006 29.76 30.81 29.68 30.74 182,965 +1.02(+3.44%)
Feb 16, 2006 29.60 29.82 29.49 29.71 126,668 +0.14(+0.49%)
Feb 15, 2006 29.50 29.74 29.36 29.57 98,989 -0.08(-0.26%)
Feb 14, 2006 29.32 29.80 29.24 29.65 126,199 +0.45(+1.55%)
Feb 13, 2006 29.01 29.36 28.87 29.19 74,124 +0.03(+0.12%)
Feb 10, 2006 29.10 29.31 28.66 29.16 63,568 +0.07(+0.23%)
Feb 09, 2006 29.00 29.54 28.94 29.09 87,729 +0.26(+0.92%)
Feb 08, 2006 28.36 29.03 28.28 28.83 102,038 +0.33(+1.17%)
Feb 07, 2006 29.04 29.51 28.45 28.49 147,780 -0.63(-2.17%)
Feb 06, 2006 29.24 29.24 28.70 29.13 97,347 -0.16(-0.55%)
Feb 03, 2006 29.24 29.59 29.20 29.29 74,711 +0.02(+0.06%)
Feb 02, 2006 29.54 29.69 28.99 29.27 167,132 -0.33(-1.12%)
Feb 01, 2006 29.45 29.71 29.31 29.60 125,730 +0.20(+0.70%)
Jan 31, 2006 29.28 29.57 29.16 29.40 89,254 +0.12(+0.41%)
Jan 30, 2006 29.07 29.54 29.07 29.28 106,026 +0.03(+0.09%)
Jan 27, 2006 28.99 29.33 28.78 29.25 90,661 +0.26(+0.91%)
Jan 26, 2006 29.44 29.45 28.60 28.99 181,910 +0.35(+1.22%)
Jan 25, 2006 28.35 28.90 28.35 28.64 170,533 +0.09(+0.30%)
Jan 24, 2006 27.79 28.56 27.79 28.55 195,398 +0.84(+3.05%)
Jan 23, 2006 27.71 27.99 27.57 27.71 128,897 -0.01(-0.03%)
Jan 20, 2006 28.02 28.02 27.53 27.72 181,323 -0.25(-0.88%)
Jan 19, 2006 27.66 27.97 27.59 27.97 68,377 +0.37(+1.33%)
Jan 18, 2006 27.41 27.60 27.31 27.60 124,674 +0.12(+0.43%)
Jan 17, 2006 27.84 27.84 27.16 27.48 128,310 -0.47(-1.68%)
Jan 13, 2006 27.80 27.98 27.79 27.95 81,630 +0.10(+0.37%)
Jan 12, 2006 27.75 28.08 27.75 27.85 133,002 -0.03(-0.12%)
Jan 11, 2006 27.64 27.95 27.41 27.88 153,175 +0.13(+0.46%)
Jan 10, 2006 27.59 27.79 27.54 27.75 111,421 -0.05(-0.18%)
Jan 09, 2006 27.37 28.03 27.33 27.80 144,261 +0.26(+0.96%)
Jan 06, 2006 27.69 27.70 27.30 27.54 98,402 -0.13(-0.46%)
Jan 05, 2006 27.55 27.68 27.33 27.67 55,241 +0.19(+0.68%)
Jan 04, 2006 27.35 27.61 27.35 27.48 83,624 +0.18(+0.66%)
Jan 03, 2006 26.97 27.47 26.38 27.30 110,717 +0.50(+1.88%)
Dec 30, 2005 26.65 27.03 26.48 26.80 138,162 -0.07(-0.25%)
Dec 29, 2005 26.80 27.10 26.54 26.87 79,988 +0.03(+0.13%)
Dec 28, 2005 26.93 27.03 26.52 26.83 64,038 +0.02(+0.06%)
Dec 27, 2005 27.34 27.37 26.79 26.81 70,840 -0.44(-1.63%)
Dec 23, 2005 27.12 27.36 27.10 27.26 39,525 +0.18(+0.66%)
Dec 22, 2005 27.44 27.47 26.91 27.08 185,194 -0.38(-1.40%)
Dec 21, 2005 27.44 27.67 27.21 27.46 136,989 +0.11(+0.41%)
Dec 20, 2005 27.24 27.57 27.20 27.35 152,471 +0.04(+0.16%)
Dec 19, 2005 27.39 27.52 27.27 27.31 173,582 -0.21(-0.77%)
Dec 16, 2005 27.51 27.70 27.50 27.52 197,509 +0.08(+0.28%)
Dec 15, 2005 27.36 27.50 26.74 27.45 160,916 +0.12(+0.44%)
Dec 14, 2005 27.28 27.51 27.10 27.33 126,082 +0.04(+0.16%)
Dec 13, 2005 27.17 27.41 27.14 27.28 131,242 +0.18(+0.66%)
Dec 12, 2005 27.20 27.30 26.99 27.10 69,315 -0.14(-0.50%)
Dec 09, 2005 27.03 27.28 26.91 27.24 132,767 +0.21(+0.79%)
Dec 08, 2005 27.26 27.28 26.88 27.03 89,723 -0.23(-0.84%)
Dec 07, 2005 27.31 27.45 26.99 27.26 94,180 +0.06(+0.22%)
Dec 06, 2005 27.07 27.87 27.07 27.20 137,693 -0.07(-0.25%)
Dec 05, 2005 27.29 27.35 26.77 27.27 305,177 -0.24(-0.87%)
Dec 02, 2005 26.94 28.09 26.93 27.51 586,780 +0.49(+1.83%)
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.