Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

382.97 -8.83 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.824 9.792 8.443 9.308 508,863 +0.47(+5.28%)
Dec 30, 2008 8.789 8.858 8.374 8.841 380,338 +0.20(+2.30%)
Dec 29, 2008 8.564 8.642 8.275 8.642 318,436 +0.02(+0.20%)
Dec 26, 2008 8.668 9.040 8.461 8.625 168,585 -0.05(-0.60%)
Dec 24, 2008 8.642 9.074 8.409 8.677 181,947 +0.23(+2.76%)
Dec 23, 2008 8.158 8.495 8.080 8.443 462,789 +0.35(+4.38%)
Dec 22, 2008 8.417 8.495 7.683 8.089 592,384 -0.25(-3.01%)
Dec 19, 2008 8.080 8.633 8.011 8.340 664,741 +0.42(+5.35%)
Dec 18, 2008 8.236 8.357 7.614 7.916 321,362 -0.33(-3.98%)
Dec 17, 2008 8.184 8.858 7.674 8.245 487,560 -0.01(-0.10%)
Dec 16, 2008 7.458 8.340 7.398 8.253 419,068 +1.00(+13.83%)
Dec 15, 2008 8.158 8.504 6.974 7.251 307,343 -0.92(-11.31%)
Dec 12, 2008 7.778 8.288 7.424 8.175 304,877 +0.16(+1.94%)
Dec 11, 2008 8.322 8.677 7.424 8.020 456,526 -0.39(-4.62%)
Dec 10, 2008 8.616 8.867 8.167 8.409 559,447 -0.07(-0.82%)
Dec 09, 2008 9.351 9.437 8.072 8.478 627,570 -0.99(-10.41%)
Dec 08, 2008 8.296 9.636 8.210 9.463 738,480 +1.40(+17.36%)
Dec 05, 2008 7.519 8.089 6.862 8.063 0 +0.39(+5.07%)
Dec 04, 2008 7.614 7.951 7.367 7.674 462,162 -0.10(-1.33%)
Dec 03, 2008 7.173 8.029 7.061 7.778 606,583 +0.22(+2.86%)
Dec 02, 2008 6.793 7.648 6.201 7.562 732,290 +0.92(+13.93%)
Dec 01, 2008 8.772 8.819 6.603 6.637 996,195 -2.43(-26.79%)
Nov 28, 2008 8.720 9.074 8.495 9.066 402,793 +0.16(+1.84%)
Nov 26, 2008 6.093 8.901 5.929 8.901 614,397 +2.63(+41.87%)
Nov 25, 2008 6.042 6.274 5.673 6.274 785,576 +0.24(+3.98%)
Nov 24, 2008 5.493 6.060 5.347 6.034 782,612 +0.67(+12.48%)
Nov 21, 2008 5.605 5.613 5.021 5.364 946,100 -0.11(-2.04%)
Nov 20, 2008 5.819 6.386 5.382 5.476 923,945 -0.42(-7.13%)
Nov 19, 2008 5.691 6.412 5.682 5.897 598,597 +0.02(+0.29%)
Nov 18, 2008 6.171 6.223 5.673 5.879 931,154 -0.28(-4.60%)
Nov 17, 2008 6.703 6.918 6.120 6.163 519,009 -0.58(-8.65%)
Nov 14, 2008 7.742 7.819 6.746 6.746 0 -1.21(-15.21%)
Nov 13, 2008 6.763 7.999 6.317 7.956 821,305 +1.24(+18.39%)
Nov 12, 2008 7.210 8.042 6.566 6.721 704,237 -0.59(-8.10%)
Nov 11, 2008 7.605 8.120 6.806 7.313 1,245,383 -0.15(-2.07%)
Nov 10, 2008 8.429 8.463 7.356 7.467 314,315 -0.70(-8.52%)
Nov 07, 2008 8.154 8.463 7.811 8.162 650,755 +0.06(+0.74%)
Nov 06, 2008 7.519 8.377 6.824 8.102 1,640,895 +0.46(+6.07%)
Nov 05, 2008 8.077 8.523 7.553 7.639 467,768 -0.58(-7.00%)
Nov 04, 2008 7.965 8.343 7.544 8.214 710,257 +0.34(+4.36%)
Nov 03, 2008 8.626 8.712 7.768 7.871 518,464 -0.76(-8.76%)
Oct 31, 2008 6.901 8.798 6.618 8.626 828,762 +1.72(+24.84%)
Oct 30, 2008 6.600 7.321 6.600 6.909 693,969 +0.35(+5.37%)
Oct 29, 2008 5.279 7.373 5.184 6.557 1,107,014 +1.29(+24.43%)
Oct 28, 2008 4.944 5.931 4.523 5.270 858,028 +0.42(+8.67%)
Oct 27, 2008 4.918 5.064 4.721 4.849 831,016 -0.23(-4.56%)
Oct 24, 2008 4.764 5.382 4.412 5.081 1,266,400 +0.02(+0.34%)
Oct 23, 2008 5.622 5.665 3.725 5.064 1,982,464 -0.56(-9.92%)
Oct 22, 2008 7.012 7.150 4.815 5.622 1,160,924 -1.53(-21.37%)
Oct 21, 2008 7.622 7.819 7.012 7.150 626,034 -0.64(-8.16%)
Oct 20, 2008 8.815 9.021 7.613 7.785 725,073 -1.11(-12.45%)
Oct 17, 2008 8.506 9.381 8.240 8.892 0 +0.03(+0.29%)
Oct 16, 2008 8.660 8.961 7.819 8.866 881,702 +0.25(+2.89%)
Oct 15, 2008 9.519 9.999 8.609 8.617 574,936 -1.09(-11.23%)
Oct 14, 2008 10.73 11.28 9.561 9.707 850,063 -0.73(-6.99%)
Oct 13, 2008 12.27 12.29 10.21 10.44 929,841 -1.25(-10.72%)
Oct 10, 2008 11.05 11.79 8.798 11.69 1,490,668 -0.05(-0.44%)
Oct 09, 2008 13.70 14.00 11.74 11.74 1,112,455 -1.63(-12.20%)
Oct 08, 2008 13.20 14.54 12.75 13.37 472,256 -0.41(-2.99%)
Oct 07, 2008 15.52 15.64 13.78 13.78 347,418 -1.36(-9.01%)
Oct 06, 2008 15.12 15.96 14.93 15.15 574,136 -0.34(-2.22%)
Oct 03, 2008 16.44 17.47 15.49 15.49 0 -0.63(-3.89%)
Oct 02, 2008 17.28 18.83 16.11 16.12 268,711 -0.96(-5.63%)
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.