Skip to main content

Group 1 Automotive (NY: GPI )

310.64 +6.70 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 45.04 45.51 44.71 44.75 271,002 -0.24(-0.54%)
Dec 28, 2006 44.94 45.37 44.62 45.00 192,648 +0.00(+0.00%)
Dec 27, 2006 44.67 45.14 44.62 45.00 230,207 +0.55(+1.23%)
Dec 26, 2006 43.87 44.76 43.83 44.45 141,452 +0.23(+0.53%)
Dec 22, 2006 44.35 44.49 43.81 44.22 167,686 -0.09(-0.20%)
Dec 21, 2006 44.13 44.95 44.04 44.30 218,881 -0.12(-0.27%)
Dec 20, 2006 44.09 45.10 43.98 44.42 405,174 +0.77(+1.76%)
Dec 19, 2006 43.65 44.01 43.01 43.65 305,325 -0.21(-0.47%)
Dec 18, 2006 44.50 44.82 43.78 43.86 241,879 -0.42(-0.96%)
Dec 15, 2006 45.05 45.31 44.23 44.29 300,586 -0.72(-1.60%)
Dec 14, 2006 44.17 45.50 44.17 45.00 336,065 +0.85(+1.92%)
Dec 13, 2006 44.50 44.97 43.82 44.16 789,661 -0.04(-0.10%)
Dec 12, 2006 44.69 44.86 43.78 44.20 281,287 -0.36(-0.82%)
Dec 11, 2006 43.35 44.87 43.35 44.56 527,789 +0.80(+1.84%)
Dec 08, 2006 43.45 44.10 43.24 43.76 335,487 +0.12(+0.28%)
Dec 07, 2006 44.10 44.23 43.20 43.64 684,612 -0.46(-1.04%)
Dec 06, 2006 43.93 44.40 43.67 44.10 245,346 -0.03(-0.06%)
Dec 05, 2006 44.48 44.55 43.77 44.12 644,857 -0.16(-0.37%)
Dec 04, 2006 43.61 44.77 43.61 44.29 334,216 +0.81(+1.87%)
Dec 01, 2006 43.14 44.24 42.76 43.47 723,442 -0.65(-1.47%)
Nov 30, 2006 44.91 45.03 43.94 44.12 535,994 -0.76(-1.70%)
Nov 29, 2006 45.00 45.46 44.49 44.88 510,454 +0.11(+0.25%)
Nov 28, 2006 46.21 46.21 44.70 44.77 901,414 -1.83(-3.94%)
Nov 27, 2006 47.59 47.63 46.51 46.61 791,973 -1.07(-2.25%)
Nov 24, 2006 47.51 47.92 47.51 47.68 204,089 -0.01(-0.02%)
Nov 22, 2006 47.68 48.01 47.51 47.69 241,763 +0.15(+0.31%)
Nov 21, 2006 48.26 48.42 47.22 47.54 344,502 -0.58(-1.20%)
Nov 20, 2006 47.73 48.72 47.48 48.12 306,365 +0.02(+0.04%)
Nov 17, 2006 48.93 48.93 47.95 48.10 269,615 -0.87(-1.78%)
Nov 16, 2006 49.51 49.77 48.51 48.98 417,770 -0.52(-1.05%)
Nov 15, 2006 49.24 49.69 49.06 49.50 315,957 +0.13(+0.26%)
Nov 14, 2006 48.32 49.43 47.67 49.37 300,818 +0.97(+2.00%)
Nov 13, 2006 48.92 49.29 48.14 48.40 288,336 -0.61(-1.25%)
Nov 10, 2006 48.99 49.17 48.20 49.01 318,499 +0.78(+1.61%)
Nov 09, 2006 49.33 49.42 48.19 48.23 438,457 -1.00(-2.04%)
Nov 08, 2006 48.33 49.63 48.15 49.24 416,499 +0.76(+1.57%)
Nov 07, 2006 48.50 49.49 48.28 48.47 436,608 -0.20(-0.41%)
Nov 06, 2006 47.66 48.76 47.47 48.67 356,636 +0.99(+2.07%)
Nov 03, 2006 48.05 48.29 47.19 47.69 359,178 -0.29(-0.60%)
Nov 02, 2006 46.69 48.97 46.64 47.97 801,565 +1.29(+2.76%)
Nov 01, 2006 48.50 49.24 46.54 46.68 1,002,187 -2.91(-5.86%)
Oct 31, 2006 47.59 50.78 47.55 49.59 1,957,455 +3.82(+8.36%)
Oct 30, 2006 44.71 46.25 44.47 45.77 437,994 +1.06(+2.36%)
Oct 27, 2006 45.07 45.64 44.68 44.71 269,846 -0.49(-1.09%)
Oct 26, 2006 44.26 45.51 44.26 45.20 352,938 +1.02(+2.31%)
Oct 25, 2006 44.30 44.80 43.89 44.18 267,650 -0.33(-0.74%)
Oct 24, 2006 44.22 44.78 44.22 44.51 251,587 +0.29(+0.65%)
Oct 23, 2006 43.11 44.81 43.11 44.23 361,027 +0.68(+1.57%)
Oct 20, 2006 43.62 43.71 43.11 43.54 477,980 +0.14(+0.32%)
Oct 19, 2006 41.52 43.46 41.52 43.40 903,378 +1.71(+4.11%)
Oct 18, 2006 42.49 42.54 41.36 41.69 561,881 -0.58(-1.37%)
Oct 17, 2006 41.79 42.44 41.53 42.27 315,379 -0.06(-0.14%)
Oct 16, 2006 42.03 42.46 41.99 42.33 214,259 +0.15(+0.35%)
Oct 13, 2006 42.31 42.40 42.10 42.18 261,872 -0.22(-0.51%)
Oct 12, 2006 42.04 42.82 42.04 42.40 390,150 +0.40(+0.95%)
Oct 11, 2006 42.62 42.63 41.63 42.00 806,765 -1.43(-3.29%)
Oct 10, 2006 43.56 43.91 43.08 43.43 486,763 -0.22(-0.50%)
Oct 09, 2006 42.52 43.82 42.52 43.65 398,124 +0.35(+0.80%)
Oct 06, 2006 43.61 43.61 42.83 43.30 376,398 -0.45(-1.03%)
Oct 05, 2006 43.98 44.07 43.17 43.75 646,013 -0.03(-0.08%)
Oct 04, 2006 43.62 44.11 43.47 43.78 692,355 -0.01(-0.02%)
Oct 03, 2006 42.75 44.01 42.43 43.79 437,532 +0.82(+1.91%)
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.