Skip to main content

Group 1 Automotive (NY: GPI )

303.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 36.12 36.79 35.76 35.92 228,592 -0.12(-0.34%)
Jun 29, 2011 36.48 36.51 35.86 36.04 193,936 -0.40(-1.10%)
Jun 28, 2011 35.29 36.53 35.29 36.44 332,972 +1.19(+3.36%)
Jun 27, 2011 34.18 35.30 33.83 35.26 299,212 +0.99(+2.88%)
Jun 24, 2011 34.58 34.80 34.00 34.27 412,574 -0.31(-0.88%)
Jun 23, 2011 32.77 34.85 32.73 34.58 368,884 +1.23(+3.69%)
Jun 22, 2011 33.22 34.03 33.01 33.35 281,846 +0.02(+0.05%)
Jun 21, 2011 32.12 33.47 32.00 33.33 621,830 +1.45(+4.54%)
Jun 20, 2011 32.09 32.27 31.86 31.88 511,114 +0.48(+1.53%)
Jun 17, 2011 31.87 32.22 31.35 31.40 1,170,653 -0.15(-0.47%)
Jun 16, 2011 31.95 32.67 31.37 31.55 497,547 -0.42(-1.31%)
Jun 15, 2011 32.08 32.64 31.75 31.97 259,897 -0.54(-1.66%)
Jun 14, 2011 31.49 32.87 31.31 32.51 327,247 +1.39(+4.46%)
Jun 13, 2011 31.20 31.64 31.10 31.12 291,472 -0.02(-0.06%)
Jun 10, 2011 31.38 31.61 30.90 31.14 493,168 -0.43(-1.35%)
Jun 09, 2011 31.21 32.01 31.18 31.57 307,417 +0.42(+1.34%)
Jun 08, 2011 31.71 31.81 31.09 31.15 277,802 -0.65(-2.06%)
Jun 07, 2011 31.80 32.57 31.78 31.80 351,626 +0.28(+0.89%)
Jun 06, 2011 32.11 32.16 31.48 31.52 282,501 -0.59(-1.85%)
Jun 03, 2011 32.01 32.74 31.66 32.12 368,855 -0.72(-2.18%)
May 24, 2011 32.50 33.10 32.50 32.83 460,628 +0.30(+0.94%)
May 23, 2011 32.28 33.11 32.27 32.53 482,856 -0.46(-1.40%)
May 20, 2011 34.04 34.04 32.87 32.99 330,102 -1.25(-3.66%)
May 19, 2011 34.81 34.81 33.87 34.24 484,558 -0.33(-0.96%)
May 18, 2011 34.32 34.63 34.21 34.57 276,237 +0.39(+1.15%)
May 17, 2011 34.87 35.23 34.02 34.18 294,952 -0.85(-2.43%)
May 16, 2011 35.72 35.72 35.00 35.03 246,194 -0.83(-2.33%)
May 13, 2011 36.40 36.52 35.68 35.87 292,612 -0.57(-1.55%)
May 12, 2011 35.81 36.52 35.49 36.43 210,330 +0.45(+1.26%)
May 11, 2011 36.44 36.64 35.61 35.98 269,074 -0.51(-1.41%)
May 10, 2011 35.98 36.67 35.87 36.49 197,211 +0.70(+1.97%)
May 09, 2011 35.41 35.89 35.12 35.79 188,431 +0.41(+1.16%)
May 06, 2011 36.66 36.73 35.32 35.38 323,479 -0.85(-2.35%)
May 05, 2011 36.06 37.07 35.85 36.23 370,344 -0.06(-0.17%)
May 04, 2011 36.05 36.48 35.70 36.29 376,174 +0.28(+0.77%)
May 03, 2011 36.23 36.44 35.39 36.01 308,603 -0.28(-0.77%)
May 02, 2011 36.41 36.42 36.17 36.29 507,450 -1.14(-3.04%)
Apr 29, 2011 37.10 39.12 37.10 37.43 1,005,115 +0.34(+0.91%)
Apr 28, 2011 35.61 37.14 35.32 37.09 1,150,741 +1.71(+4.84%)
Apr 27, 2011 34.30 35.47 34.30 35.38 496,497 +1.03(+3.01%)
Apr 26, 2011 33.87 36.91 33.31 34.34 1,274,533 -3.05(-8.16%)
Apr 25, 2011 37.18 37.63 36.99 37.40 689,581 +0.60(+1.63%)
Apr 21, 2011 36.30 36.85 35.55 36.80 333,177 +0.61(+1.68%)
Apr 20, 2011 35.00 36.25 34.94 36.19 330,120 +1.74(+5.05%)
Apr 19, 2011 34.87 34.87 34.20 34.45 191,137 -0.31(-0.90%)
Apr 18, 2011 34.67 34.88 34.12 34.76 234,288 -0.43(-1.21%)
Apr 15, 2011 35.23 35.42 34.88 35.19 249,466 -0.10(-0.30%)
Apr 14, 2011 35.56 35.73 35.12 35.29 335,849 -0.49(-1.36%)
Apr 13, 2011 35.82 35.93 35.38 35.78 309,244 +0.21(+0.59%)
Apr 12, 2011 36.21 36.57 35.44 35.57 432,149 -0.82(-2.25%)
Apr 11, 2011 36.69 36.75 36.20 36.39 243,390 -0.27(-0.74%)
Apr 08, 2011 37.79 37.83 36.07 36.66 293,679 -0.94(-2.50%)
Apr 07, 2011 37.88 38.40 37.37 37.60 335,287 -0.24(-0.64%)
Apr 06, 2011 38.05 38.43 37.48 37.84 193,124 -0.08(-0.21%)
Apr 05, 2011 37.11 38.27 37.08 37.92 484,317 +0.76(+2.04%)
Apr 04, 2011 37.22 37.57 36.75 37.16 206,871 -0.05(-0.14%)
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.