$65.84 -1.34 (%) Group 1 Automotive Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201667.1067.6665.3165.84314,889
4/28/201666.8368.4766.0067.18518,696
4/27/201665.4368.3964.0666.371,107,880
4/26/201658.8663.0858.3162.001,045,477
4/25/201658.5659.5058.2058.57408,662
4/22/201656.3359.1255.6158.71511,265
4/21/201659.2059.2656.1356.95559,952
4/20/201658.3059.4657.9459.37385,407
4/19/201659.4559.5958.2958.41328,255
4/18/201658.8559.2358.3758.95219,083
4/15/201659.4960.0058.7659.03291,894
4/14/201658.5660.5658.0059.79482,411
4/13/201656.0658.7455.9858.71324,226
4/12/201654.7656.2254.5155.66341,303
4/11/201653.4355.0553.1854.53376,250
4/8/201653.4354.0952.8353.13348,392
4/7/201655.2155.2152.6152.94429,271
4/6/201654.6255.5354.3055.08504,126
4/5/201653.4155.0553.0054.39558,855
4/4/201655.8556.0153.6653.89626,200
4/1/201657.9157.9255.3655.99947,613
3/31/201659.6860.2557.7158.69918,643
3/30/201659.7760.1259.0459.88280,344
3/29/201657.3459.5057.3459.31734,577
3/28/201658.2658.4857.6257.70280,323
3/24/201657.3158.4056.9058.26401,557
3/23/201657.8057.9757.0357.52477,656
3/22/201658.0858.2657.2957.87259,827
3/21/201658.2858.9058.1258.45228,932
3/18/201658.0358.7557.7758.50514,087
3/17/201655.2658.0354.6957.62463,568
3/16/201656.0956.3754.5955.18345,422
3/15/201657.7658.0756.1456.41436,531
3/14/201658.9359.5357.6057.88492,323
3/11/201658.7259.5158.3659.31468,870
3/10/201659.4959.9757.6757.99463,857
3/9/201658.1159.1757.3059.14527,605
3/8/201658.6759.1956.8056.81421,962
3/7/201658.1859.5858.1359.43338,558
3/4/201658.7959.9258.1458.24474,609
3/3/201656.5159.0356.4458.79426,298
3/2/201656.4957.0755.7856.44218,961
3/1/201656.2456.6154.0656.51359,665
2/29/201655.4456.8155.4455.76422,832
2/26/201655.6756.2354.9455.30167,279
2/25/201656.0756.3654.6055.48348,606
2/24/201652.6456.1052.0156.07479,833
2/23/201652.8054.0352.4653.35712,813
2/22/201652.4353.4452.1853.01448,868
2/19/201651.6852.0551.2951.79567,539
2/18/201652.1952.6051.6852.01447,866
2/17/201651.3652.4351.2151.99534,376
2/16/201649.8151.5049.8151.05810,768
2/12/201651.4551.4548.9449.80682,818
2/11/201652.7652.7647.6752.02478,129
2/10/201653.8355.3053.5253.83287,205
2/9/201652.9055.2152.9053.27437,374
2/8/201653.9055.4052.9553.70579,657
2/5/201654.4055.6954.0754.92459,675
2/4/201652.2355.1252.2354.82429,272
2/3/201653.8854.0950.6753.00403,107
2/2/201654.3554.7252.2653.40392,605
2/1/201653.4655.7652.4555.11433,173
1/29/201652.6753.6852.3353.65591,126
1/28/201655.5755.5752.0352.31473,556
1/27/201657.4257.6954.7255.39186,264
1/26/201657.0257.9756.6557.53245,654
1/25/201657.9558.2756.4856.79209,946
1/22/201658.1358.6257.1558.13292,823
1/21/201658.3359.4756.8457.14322,167
1/20/201655.3159.4054.6658.39570,932
1/19/201658.7559.4755.0456.31439,994
1/15/201658.1259.2457.4458.69295,300
1/14/201658.9260.8857.1859.69332,510
1/13/201661.0761.2058.7258.92389,785
1/12/201661.7262.0059.0460.80700,238
1/11/201660.0061.4059.7561.15288,964
1/8/201663.5763.5759.5859.76461,196
1/7/201663.0767.0062.6862.94564,540
1/6/201670.0070.0063.1863.891,054,227
1/5/201674.6874.7971.5571.72484,298
1/4/201674.6575.6373.6074.65255,027
12/31/201575.6776.6675.1475.70117,990
12/30/201577.1077.4375.8975.9988,072
12/29/201576.8177.4476.1377.2197,196
12/28/201575.5976.7375.5276.33157,463
12/24/201576.7376.8675.7076.0381,294
12/23/201576.4777.3975.6576.84129,571
12/22/201574.9376.3374.5376.07147,083
12/21/201575.0875.0873.9474.65171,852
12/18/201576.5677.3373.8374.61881,784
12/17/201579.1879.2577.3277.34143,210
12/16/201579.5679.6878.0379.19337,421
12/15/201578.8079.3578.2178.90173,082
12/14/201578.5879.4577.0278.22272,230
12/11/201579.1379.6778.0978.40289,106
12/10/201580.2781.3779.3880.33377,676
12/9/201579.3480.8179.3480.13236,524
12/8/201578.0379.7377.8979.62188,869
12/7/201578.9780.1077.9678.90272,349
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center