$73.02 -1.35 (%) Group 1 Automotive Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPI historical data

Date Open High Low Close Volume
12/2/201674.4474.9472.9073.02141,235
12/1/201672.6776.3572.5974.37263,901
11/30/201672.1073.8971.7572.59243,619
11/29/201672.3573.1471.1771.84168,470
11/28/201672.8373.2871.1172.11246,666
11/25/201672.6473.7472.0072.86124,073
11/23/201671.0672.3270.5072.32317,467
11/22/201669.4073.0769.4070.99443,740
11/21/201669.9770.9669.5070.51180,849
11/18/201668.7069.9367.6569.90280,892
11/17/201668.8568.9367.7968.78181,286
11/16/201668.2668.9667.6868.53209,506
11/15/201667.7068.7566.3168.37276,372
11/14/201664.9868.7264.4667.86396,563
11/11/201663.4564.8862.2264.72260,506
11/10/201660.3263.7560.3262.72349,604
11/9/201655.8860.3855.5660.14215,847
11/8/201658.6358.6356.1857.05234,037
11/7/201658.8359.6058.3658.90231,154
11/4/201656.4558.8556.2957.55241,731
11/3/201657.8558.2156.3956.53314,342
11/2/201658.2058.5457.1357.47802,370
11/1/201660.2360.4358.2658.57320,811
10/31/201659.4860.5958.8660.27411,026
10/28/201658.4159.6458.2459.05479,459
10/27/201659.5259.5758.4058.90473,249
10/26/201658.9059.6858.6959.33269,377
10/25/201659.2859.7658.4059.16495,298
10/24/201659.9561.0858.7760.18417,587
10/21/201658.4260.3658.4259.66631,900
10/20/201655.7559.8955.0659.151,130,715
10/19/201661.5063.2161.1363.06237,892
10/18/201663.1763.2261.2961.61263,280
10/17/201662.4563.5161.9762.55539,935
10/14/201662.4063.1262.0562.73187,355
10/13/201664.1564.1561.8462.14230,146
10/12/201664.2765.3063.9164.83187,110
10/11/201663.6264.5063.2864.32297,091
10/10/201664.0064.7063.6263.75116,593
10/7/201664.9165.3363.3063.87172,336
10/6/201664.9965.4363.7764.87293,321
10/5/201663.2765.9463.2765.45265,169
10/4/201662.8364.1162.5963.40181,725
10/3/201663.4763.8662.4862.80280,086
9/30/201661.4664.1961.2963.88271,214
9/29/201660.5962.2160.5961.50242,864
9/28/201661.3261.6459.3260.94250,747
9/27/201661.3762.1060.9561.21225,317
9/26/201661.8962.2461.4261.80328,803
9/23/201660.8462.3060.7562.09219,401
9/22/201660.3561.7760.3561.59192,033
9/21/201659.2460.0158.7759.79225,027
9/20/201660.2360.2658.7359.39186,852
9/19/201660.5960.8859.3959.85271,799
9/16/201661.0761.7259.2960.23595,392
9/15/201661.6062.4061.0161.31337,744
9/14/201661.2661.8860.4361.77175,980
9/13/201660.6061.8360.4361.26248,703
9/12/201659.1361.4559.1161.26156,447
9/9/201660.9361.0559.5859.68242,592
9/8/201662.1262.3961.4961.65350,379
9/7/201661.3962.8961.2362.54347,545
9/6/201661.3061.5360.3161.26307,365
9/2/201659.8861.0759.6560.91331,618
9/1/201659.2159.9659.2159.70292,781
8/31/201659.3859.9658.8359.34335,315
8/30/201658.4260.0658.4259.61369,865
8/29/201658.1059.0957.9658.73265,344
8/26/201657.3058.3757.2957.94317,665
8/25/201656.4457.4356.2557.26157,999
8/24/201657.4158.1456.5056.60129,341
8/23/201657.5458.2957.2357.40209,734
8/22/201658.7558.7556.7057.23378,683
8/19/201659.3459.7758.8059.06175,212
8/18/201660.1960.4859.2659.67303,392
8/17/201660.9760.9859.4860.17126,570
8/16/201660.9161.3260.4760.97114,818
8/15/201660.3961.4260.3961.13171,494
8/12/201661.5161.5960.0660.30255,242
8/11/201660.7362.1960.4361.39230,490
8/10/201660.2660.6160.0160.29150,949
8/9/201660.3160.6159.6659.99214,765
8/8/201661.5662.2560.7661.00201,483
8/5/201661.4162.6361.4161.49295,925
8/4/201660.5661.5760.3460.90221,359
8/3/201659.7360.7158.8560.54150,753
8/2/201662.7062.9559.7960.03437,421
8/1/201662.2962.9361.6662.76522,240
7/29/201659.1962.8259.1462.32540,146
7/28/201658.3059.2556.1959.15532,049
7/27/201660.4761.0058.3659.01357,334
7/26/201660.5961.1160.1560.41371,630
7/25/201660.1360.9459.8760.72242,331
7/22/201659.9860.3958.8760.14193,021
7/21/201659.6461.0159.3960.09401,277
7/20/201659.7459.8958.6159.56299,502
7/19/201657.2358.1756.7757.71269,923
7/18/201655.3357.8255.1657.69394,213
7/15/201655.6956.4054.7055.25399,944
7/14/201655.6057.3355.2355.32527,956
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center