Skip to main content

Group 1 Automotive (NY: GPI )

310.64 +6.70 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.65 18.73 17.75 18.29 247,448 -0.52(-2.76%)
Oct 30, 2002 18.70 19.03 18.26 18.81 169,203 +0.16(+0.83%)
Oct 29, 2002 17.74 18.65 17.43 18.65 126,093 +0.92(+5.17%)
Oct 28, 2002 19.04 19.04 17.59 17.74 204,916 -1.37(-7.16%)
Oct 25, 2002 18.60 19.11 18.18 19.10 150,942 +0.54(+2.89%)
Oct 24, 2002 19.04 20.06 18.35 18.57 281,427 -0.45(-2.37%)
Oct 23, 2002 18.64 19.04 18.57 19.02 66,340 +0.33(+1.76%)
Oct 22, 2002 18.52 19.04 18.36 18.69 149,093 -0.27(-1.41%)
Oct 21, 2002 19.02 19.25 18.17 18.96 94,772 -0.32(-1.66%)
Oct 18, 2002 18.35 19.42 17.85 19.28 87,028 +0.93(+5.09%)
Oct 17, 2002 18.65 19.02 17.95 18.34 144,123 -0.09(-0.47%)
Oct 16, 2002 19.04 19.04 18.06 18.43 97,777 -0.69(-3.62%)
Oct 15, 2002 18.82 19.44 18.69 19.12 204,107 +0.91(+4.99%)
Oct 14, 2002 18.17 18.75 18.04 18.21 1,294,452 -0.78(-4.10%)
Oct 11, 2002 17.24 19.64 17.22 18.99 365,220 +2.08(+12.28%)
Oct 10, 2002 17.26 17.33 16.53 16.92 485,535 -0.43(-2.49%)
Oct 09, 2002 18.73 18.74 17.09 17.35 205,147 -1.60(-8.45%)
Oct 08, 2002 18.67 19.02 18.27 18.95 188,389 +0.28(+1.48%)
Oct 07, 2002 19.68 19.80 18.52 18.67 152,676 -1.19(-5.97%)
Oct 04, 2002 19.90 20.16 18.65 19.86 233,810 +0.13(+0.66%)
Oct 03, 2002 19.90 20.21 19.52 19.73 204,916 -0.22(-1.08%)
Oct 02, 2002 19.99 20.59 19.86 19.94 1,340,682 -0.24(-1.20%)
Oct 01, 2002 19.16 20.25 18.08 20.19 465,771 +0.85(+4.38%)
Sep 30, 2002 20.81 20.81 19.21 19.34 394,692 -1.67(-7.95%)
Sep 27, 2002 22.71 22.97 20.90 21.01 214,046 -2.14(-9.23%)
Sep 26, 2002 22.80 23.35 22.67 23.14 156,258 +0.51(+2.26%)
Sep 25, 2002 22.06 22.67 21.64 22.63 152,213 +1.22(+5.70%)
Sep 24, 2002 21.20 21.52 20.68 21.41 213,469 -0.09(-0.40%)
Sep 23, 2002 22.93 22.93 21.39 21.50 239,011 -1.60(-6.93%)
Sep 20, 2002 23.10 23.27 22.71 23.10 122,857 +0.12(+0.53%)
Sep 19, 2002 23.02 23.58 22.50 22.98 230,805 -0.37(-1.59%)
Sep 18, 2002 23.66 23.66 22.44 23.35 196,479 -0.44(-1.85%)
Sep 17, 2002 24.88 24.88 23.79 23.79 143,083 -0.87(-3.51%)
Sep 16, 2002 25.05 25.20 24.57 24.66 115,460 -0.52(-2.06%)
Sep 13, 2002 25.01 25.28 24.88 25.18 3,374,822 +0.09(+0.34%)
Sep 12, 2002 25.01 25.23 24.46 25.09 172,208 +0.06(+0.24%)
Sep 11, 2002 25.57 25.78 25.01 25.03 148,168 -0.49(-1.93%)
Sep 10, 2002 25.74 25.74 25.32 25.52 180,414 +0.39(+1.55%)
Sep 09, 2002 25.44 25.78 25.09 25.14 139,038 -0.37(-1.46%)
Sep 06, 2002 25.09 25.69 24.93 25.51 213,122 +1.10(+4.50%)
Sep 05, 2002 24.23 24.83 23.79 24.41 624,110 +0.07(+0.28%)
Sep 04, 2002 23.36 24.34 23.29 24.34 323,613 +0.95(+4.07%)
Sep 03, 2002 23.62 23.90 22.93 23.39 202,373 -0.23(-0.99%)
Aug 30, 2002 23.63 23.98 23.53 23.62 84,832 +0.00(+0.00%)
Aug 29, 2002 23.38 24.04 23.01 23.62 119,158 +0.25(+1.07%)
Aug 28, 2002 24.27 24.27 22.84 23.37 508,534 -0.99(-4.05%)
Aug 27, 2002 24.53 24.75 24.11 24.36 166,198 +0.03(+0.11%)
Aug 26, 2002 24.05 24.33 23.64 24.33 107,716 +0.19(+0.79%)
Aug 23, 2002 24.64 24.64 24.12 24.14 106,792 -0.50(-2.04%)
Aug 22, 2002 24.62 24.80 24.57 24.64 104,365 +0.16(+0.64%)
Aug 21, 2002 24.38 24.88 24.36 24.49 311,246 +0.10(+0.43%)
Aug 20, 2002 24.57 24.60 24.01 24.38 176,253 +0.24(+1.00%)
Aug 16, 2002 23.53 24.40 23.10 24.14 163,655 +0.69(+2.95%)
Aug 15, 2002 23.35 23.87 22.65 23.45 288,824 +0.87(+3.83%)
Aug 14, 2002 21.59 22.67 21.44 22.58 259,930 +0.95(+4.40%)
Aug 13, 2002 20.68 22.06 20.68 21.63 297,608 +0.93(+4.52%)
Aug 12, 2002 21.32 21.32 20.34 20.70 381,285 -0.81(-3.78%)
Aug 07, 2002 21.50 21.89 20.60 21.51 212,313 +0.12(+0.57%)
Aug 06, 2002 20.65 21.89 20.65 21.39 196,248 +1.12(+5.51%)
Aug 05, 2002 21.93 21.93 20.26 20.27 141,234 -1.53(-7.02%)
Aug 02, 2002 22.54 23.19 21.48 21.80 358,632 -0.71(-3.15%)
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.