Skip to main content

Group 1 Automotive (NY: GPI )

295.05 +1.55 (+0.53%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 23.58 24.05 23.53 23.80 166,082 +0.16(+0.66%)
Apr 29, 2003 23.36 23.93 23.27 23.65 706,747 +1.22(+5.44%)
Apr 28, 2003 21.89 22.57 21.87 22.43 184,690 +0.48(+2.17%)
Apr 25, 2003 22.31 22.31 21.84 21.95 232,539 -0.35(-1.59%)
Apr 24, 2003 22.45 22.89 21.89 22.31 297,608 -0.23(-1.04%)
Apr 23, 2003 22.24 22.67 22.06 22.54 198,906 +0.40(+1.80%)
Apr 22, 2003 21.33 22.37 21.15 22.14 278,076 +0.76(+3.56%)
Apr 21, 2003 20.85 21.76 20.77 21.38 259,121 +0.40(+1.90%)
Apr 17, 2003 20.29 21.05 20.29 20.98 135,108 +0.74(+3.63%)
Apr 16, 2003 20.50 20.50 20.12 20.25 238,433 -0.21(-1.02%)
Apr 15, 2003 20.03 20.64 19.94 20.45 381,285 +0.55(+2.74%)
Apr 14, 2003 19.68 19.99 19.60 19.91 173,595 +0.22(+1.10%)
Apr 11, 2003 19.90 20.16 19.60 19.69 90,727 +0.01(+0.04%)
Apr 10, 2003 19.48 19.89 19.48 19.68 103,671 +0.21(+1.07%)
Apr 09, 2003 19.29 19.71 19.21 19.48 109,912 +0.20(+1.03%)
Apr 08, 2003 19.64 19.65 19.12 19.28 89,571 -0.49(-2.49%)
Apr 07, 2003 19.51 19.99 19.51 19.77 157,761 +0.43(+2.24%)
Apr 04, 2003 19.25 19.61 19.25 19.34 165,620 +0.09(+0.45%)
Apr 03, 2003 19.05 19.43 18.90 19.25 117,194 +0.26(+1.37%)
Apr 02, 2003 18.43 19.12 18.43 18.99 124,013 +0.70(+3.83%)
Apr 01, 2003 18.21 18.56 18.00 18.29 235,890 -0.22(-1.21%)
Mar 31, 2003 18.56 18.60 18.00 18.52 182,956 -0.17(-0.93%)
Mar 28, 2003 18.54 18.81 18.47 18.69 179,258 +0.15(+0.79%)
Mar 27, 2003 18.21 18.65 18.21 18.54 97,430 +0.20(+1.08%)
Mar 26, 2003 18.39 18.56 18.16 18.34 84,832 +0.09(+0.47%)
Mar 25, 2003 18.21 18.52 18.06 18.26 222,252 -0.07(-0.38%)
Mar 24, 2003 18.81 18.81 18.19 18.33 114,420 -0.62(-3.29%)
Mar 21, 2003 18.60 19.11 18.39 18.95 83,792 +0.46(+2.48%)
Mar 20, 2003 18.52 18.68 17.94 18.49 170,474 -0.16(-0.84%)
Mar 19, 2003 18.20 18.65 17.97 18.65 121,586 +0.48(+2.62%)
Mar 18, 2003 18.56 18.56 17.73 18.17 169,550 +0.00(+0.00%)
Mar 17, 2003 17.74 18.17 17.61 18.17 145,279 +0.25(+1.40%)
Mar 14, 2003 18.08 18.34 17.74 17.92 110,144 -0.03(-0.19%)
Mar 13, 2003 17.56 18.04 17.56 17.95 178,102 +0.50(+2.88%)
Mar 12, 2003 17.40 17.62 17.37 17.45 147,937 +0.05(+0.30%)
Mar 11, 2003 17.57 17.57 17.23 17.40 347,190 -0.16(-0.94%)
Mar 10, 2003 17.76 17.95 17.37 17.56 183,766 -0.19(-1.07%)
Mar 07, 2003 17.95 18.04 17.30 17.75 372,270 -0.29(-1.58%)
Mar 06, 2003 18.45 18.49 17.75 18.04 431,792 -0.41(-2.20%)
Mar 05, 2003 18.43 18.76 17.54 18.45 466,580 +0.00(+0.00%)
Mar 04, 2003 19.88 19.88 18.16 18.45 360,135 -1.44(-7.22%)
Mar 03, 2003 20.32 20.33 19.81 19.88 177,756 -0.27(-1.33%)
Feb 28, 2003 20.09 20.26 20.07 20.15 111,877 +0.06(+0.30%)
Feb 27, 2003 19.93 20.15 19.86 20.09 89,802 +0.16(+0.83%)
Feb 26, 2003 19.98 20.01 19.73 19.93 169,550 -0.10(-0.47%)
Feb 25, 2003 19.83 20.07 19.61 20.02 170,705 +0.08(+0.39%)
Feb 24, 2003 20.51 20.53 19.83 19.94 140,540 -0.74(-3.56%)
Feb 21, 2003 20.55 20.92 20.04 20.68 225,026 +0.01(+0.04%)
Feb 20, 2003 20.33 21.03 20.09 20.67 451,209 +0.26(+1.27%)
Feb 19, 2003 21.33 21.41 19.78 20.41 288,824 -0.92(-4.30%)
Feb 18, 2003 20.25 21.33 20.25 21.33 138,113 +1.00(+4.89%)
Feb 14, 2003 19.90 20.33 19.77 20.33 93,616 +0.35(+1.78%)
Feb 13, 2003 20.34 20.38 19.49 19.98 186,655 -0.38(-1.87%)
Feb 12, 2003 20.64 20.98 20.36 20.36 94,078 -0.33(-1.59%)
Feb 11, 2003 20.72 21.01 20.55 20.69 121,008 +0.15(+0.72%)
Feb 10, 2003 20.33 20.54 19.81 20.54 217,745 +0.05(+0.25%)
Feb 07, 2003 21.09 21.15 20.46 20.49 75,933 -0.52(-2.47%)
Feb 06, 2003 21.15 21.54 20.86 21.01 133,143 -0.28(-1.30%)
Feb 05, 2003 21.93 22.06 21.04 21.28 157,876 -0.65(-2.96%)
Feb 04, 2003 22.24 22.28 21.80 21.93 139,731 +0.03(+0.12%)
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.