$58.62 +0.68 (%) Group 1 Automotive Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPI historical data

Date Open High Low Close Volume
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
7/13/201654.7754.8253.4454.25216,654
7/12/201653.1455.1053.0754.48390,879
7/11/201652.4953.4151.9952.56314,902
7/8/201650.1952.1950.1651.96299,808
7/7/201649.3651.0948.7649.34305,677
7/6/201648.0049.4447.3148.82369,283
7/5/201650.6950.6947.5148.20359,003
7/1/201649.4452.2049.4451.11415,159
6/30/201650.0550.3148.4049.36405,847
6/29/201650.2150.7749.8750.02352,975
6/28/201650.7551.5149.1949.66313,918
6/27/201652.3753.0349.6050.10363,747
6/24/201654.0854.2752.5553.27595,683
6/23/201656.1557.3155.8356.93203,388
6/22/201656.0056.5755.3255.35277,319
6/21/201657.9757.9755.6455.91372,588
6/20/201656.9958.8756.9958.27295,735
6/17/201656.1657.7855.9556.73434,396
6/16/201655.2056.1654.3855.98276,555
6/15/201655.8057.0855.3855.75394,822
6/14/201656.6557.2254.8655.56471,450
6/13/201657.7457.8556.2756.67280,688
6/10/201658.6459.1857.3858.13307,056
6/9/201660.7561.2658.9559.46280,525
6/8/201661.1461.5560.7861.24278,501
6/7/201660.4161.2860.3160.86303,640
6/6/201660.4660.4959.5960.25361,666
6/3/201662.3962.3960.0360.12252,532
6/2/201662.4063.5162.0162.78315,962
6/1/201661.9862.6660.7662.55675,797
5/31/201660.9362.4860.9362.18568,177
5/27/201659.4560.9259.4560.81237,474
5/26/201659.1959.7658.6359.61330,753
5/25/201658.2459.3257.9959.02467,068
5/24/201658.0758.9056.9058.28517,509
5/23/201659.0859.1457.8357.84311,439
5/20/201658.0559.3157.5959.03789,861
5/19/201659.5760.7957.7157.97805,733
5/18/201660.2260.8659.6960.17331,150
5/17/201659.8661.6359.8560.32374,765
5/16/201660.5461.0359.9960.11272,026
5/13/201660.8562.3660.1560.33274,307
5/12/201661.3861.8460.7161.24274,552
5/11/201663.4263.7660.9160.95230,432
5/10/201663.6564.6562.8764.25274,227
5/9/201662.1363.8361.9963.12320,497
5/6/201661.6662.5561.6262.26319,000
5/5/201663.0063.2461.8561.94309,979
5/4/201662.5563.8862.0262.90646,861
5/3/201664.0864.2361.9262.84447,199
5/2/201666.3866.3863.8664.37360,435
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center