GROUP 1 AUTOMOTIVE $65.45

up +0.42


19/6/2013 04:19 PM  |  NYSE : GPI  |  Industries : Wholesale Trade / Motor Vehicle and Motor Vehicle Parts and Supplies Merchant Wholesalers
Type:

GPI historical data

Date Open High Low Close Volume
6/18/2013 63.79 65.22 63.12 65.03 1803
6/17/2013 64.07 64.46 63.01 63.63 2262
6/14/2013 64.36 64.75 63.41 63.54 1252
6/13/2013 63.40 64.50 62.98 64.36 1277
6/12/2013 65.24 65.31 63.13 63.32 1062
6/11/2013 64.45 65.06 64.05 64.78 1507
6/10/2013 64.94 66.00 64.75 65.50 2451
6/7/2013 64.39 65.44 64.02 64.78 2012
6/6/2013 62.73 63.29 62.00 63.26 1555
6/5/2013 63.75 64.20 62.61 62.67 1896
6/4/2013 63.58 64.51 63.27 64.12 3076
6/3/2013 63.64 64.21 62.62 63.68 2752
5/31/2013 62.70 64.09 62.47 63.55 3386
5/30/2013 64.05 64.48 62.78 63.12 1750
5/29/2013 64.11 64.57 63.57 64.19 1216
5/28/2013 64.00 65.98 64.00 64.61 2081
5/24/2013 62.67 63.27 62.66 63.08 2204
5/23/2013 62.68 63.56 62.42 63.17 2313
5/22/2013 64.11 65.33 63.07 63.54 2181
5/21/2013 64.01 64.31 63.63 64.05 1925
5/20/2013 63.46 64.47 63.30 63.97 2085
5/17/2013 63.50 63.82 62.97 63.69 3604
5/16/2013 64.35 64.40 62.42 63.04 1948
5/15/2013 64.50 65.02 64.10 64.34 3020
5/14/2013 63.68 64.72 63.49 64.53 5656
5/13/2013 63.64 63.99 62.95 63.48 5100
5/10/2013 64.10 65.22 63.49 63.80 2116
5/9/2013 64.86 65.02 63.75 64.12 1568
5/8/2013 64.98 65.52 64.63 64.90 1174
5/7/2013 62.91 65.68 62.86 65.12 5266
5/6/2013 63.02 63.47 62.29 62.63 3018
5/3/2013 63.12 63.50 62.63 63.03 3665
5/2/2013 59.53 62.90 58.50 62.20 6620
5/1/2013 60.39 60.49 58.51 58.95 3269
4/30/2013 60.41 60.68 60.02 60.48 1695
4/29/2013 59.90 60.81 59.65 60.31 2811
4/26/2013 59.36 59.90 59.10 59.67 2515
4/25/2013 58.41 60.19 58.41 59.35 2437
4/24/2013 57.59 58.52 57.22 58.23 2101
4/23/2013 56.48 57.47 56.40 57.42 1905
4/22/2013 55.69 56.40 55.06 56.04 3274
4/19/2013 55.72 55.87 54.91 55.45 7220
4/18/2013 57.13 57.20 55.65 55.73 4005
4/17/2013 58.74 58.74 56.33 56.85 4755
4/16/2013 58.84 59.64 58.06 59.51 3929
4/15/2013 60.63 60.72 58.18 58.58 4283
4/12/2013 61.03 61.62 60.69 60.91 1698
4/11/2013 60.45 62.41 60.17 61.53 3673
4/10/2013 59.23 60.68 58.99 60.63 3569
4/9/2013 59.22 59.43 58.97 59.23 2107
4/8/2013 58.46 59.20 58.30 59.13 1250
4/5/2013 57.38 58.56 57.26 58.52 2798
4/4/2013 57.96 58.22 57.51 58.11 3120
4/3/2013 59.56 59.78 57.46 57.99 3666
4/2/2013 59.43 59.90 59.27 59.53 4004
4/1/2013 60.08 60.37 59.14 59.22 4491
3/28/2013 59.29 60.27 59.25 60.07 3711
3/27/2013 59.34 59.64 59.17 59.45 3055
3/26/2013 60.45 60.45 59.03 59.64 2957
3/25/2013 60.65 61.53 60.16 60.29 1694
3/22/2013 60.16 60.65 60.15 60.52 1843
3/21/2013 60.90 61.31 59.79 60.04 2567
3/20/2013 60.87 61.62 60.57 61.31 1615
3/19/2013 61.78 62.14 59.95 60.50 2954
3/18/2013 62.35 62.81 61.38 61.77 2606
3/15/2013 62.85 63.26 62.46 63.14 3756
3/14/2013 62.61 63.00 62.25 62.63 2899
3/13/2013 61.71 62.57 61.49 62.49 3128
3/12/2013 61.49 61.67 60.56 61.67 3020
3/11/2013 61.40 62.07 61.20 61.81 2021
3/8/2013 60.96 61.95 60.87 61.62 2642
3/7/2013 60.23 60.70 60.23 60.63 3392
3/6/2013 58.45 60.25 58.45 60.21 4115
3/5/2013 57.64 59.24 57.47 58.33 3959
3/4/2013 56.78 57.35 56.00 57.17 2646
3/1/2013 57.31 57.51 56.62 56.82 2347
2/28/2013 57.47 58.23 57.26 57.74 2339
2/27/2013 56.90 57.96 56.88 57.57 3004
2/26/2013 57.92 58.47 56.65 57.27 3448
2/25/2013 59.88 59.95 57.66 57.76 3913
2/22/2013 59.40 60.08 58.86 59.57 3159
2/21/2013 60.72 60.72 58.90 59.21 4972
2/20/2013 61.48 62.02 60.50 60.59 6482
2/19/2013 63.67 63.74 60.51 61.62 14837
2/15/2013 67.72 67.85 65.42 66.65 2934
2/14/2013 67.26 67.86 66.66 67.40 1041
2/13/2013 68.05 68.21 67.23 67.39 1338
2/12/2013 67.95 68.32 67.62 67.94 1133
2/11/2013 68.22 68.28 67.52 67.93 863
2/8/2013 68.56 69.04 67.71 68.38 1186
2/7/2013 69.00 69.00 67.99 68.37 892
2/6/2013 68.83 69.08 67.92 68.91 1108
2/5/2013 67.72 69.48 67.49 69.30 2778
2/4/2013 67.51 68.46 66.81 67.55 2269
2/1/2013 68.16 68.84 67.28 68.01 1350
1/31/2013 66.74 68.10 66.07 67.74 2435
1/30/2013 67.74 67.75 66.21 66.60 1309
1/29/2013 67.00 67.84 66.26 67.81 1558
1/28/2013 67.73 67.73 66.15 67.08 2436
1/25/2013 67.88 68.54 67.00 67.40 1788
Marketplace
Trading Center