$85.21 +1.89 (%) Group 1 Automotive Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPI historical data

Date Open High Low Close Volume
3/27/201583.0985.9082.8985.21217,005
3/26/201583.8684.6582.4283.32349,975
3/25/201585.7985.9583.8083.90388,179
3/24/201583.5086.1782.6685.81477,072
3/23/201582.3783.5382.0183.02272,270
3/20/201582.9282.9280.7682.32313,473
3/19/201580.3682.7380.2882.55271,508
3/18/201579.3880.4278.2180.41177,465
3/17/201579.6780.3579.1779.79232,047
3/16/201580.4280.6679.4579.79243,241
3/13/201578.9180.5878.8580.05680,970
3/12/201577.2478.5277.2478.31290,422
3/11/201576.2477.5276.2476.91277,317
3/10/201575.2576.7875.0576.32305,396
3/9/201575.8476.2174.4575.88199,295
3/6/201576.5177.3075.5875.68175,211
3/5/201579.3179.3177.2377.29239,098
3/4/201580.9080.9478.7978.97192,216
3/3/201580.4282.7380.4281.51344,232
3/2/201581.5081.7479.9080.45458,914
2/27/201582.3582.9581.3281.34349,374
2/26/201582.4683.2681.6382.46269,840
2/25/201582.7183.3681.5582.46236,506
2/24/201583.8784.1982.1682.60213,408
2/23/201583.7984.1783.0283.71186,537
2/20/201583.0983.7582.6783.69165,094
2/19/201583.5784.8483.1783.47200,330
2/18/201582.8584.2682.7483.57163,611
2/17/201584.4084.4283.1383.26205,258
2/13/201585.1185.7883.8784.34238,768
2/12/201584.6485.1183.1485.08193,637
2/11/201585.4585.6583.9184.32172,238
2/10/201585.8285.8284.0685.28130,243
2/9/201585.0685.7083.7885.01216,016
2/6/201585.2786.5084.6285.24242,425
2/5/201587.9889.4083.3684.78626,284
2/4/201582.8383.5281.5482.49497,340
2/3/201583.5585.0081.6882.75820,498
2/2/201580.5881.9378.8581.46285,520
1/30/201582.3882.7680.0380.39459,325
1/29/201580.5582.6380.5582.49203,577
1/28/201582.6383.3980.1180.56228,460
1/27/201581.5182.7980.5182.39194,387
1/26/201579.2682.9979.2582.48479,276
1/23/201577.9779.9577.9478.75597,769
1/22/201578.2978.9277.7878.18448,556
1/21/201578.2878.9976.9977.68602,361
1/20/201581.0981.0978.6279.34225,093
1/16/201577.6881.2877.6881.20214,651
1/15/201581.1681.2177.9878.14279,456
1/14/201581.0981.3979.2680.94161,596
1/13/201584.8885.3281.8482.44254,080
1/12/201584.1284.6083.1784.06226,200
1/9/201586.3386.3883.8083.97264,110
1/8/201587.1288.1586.0586.57333,286
1/7/201586.0586.4584.4785.79262,786
1/6/201588.3689.3584.3185.23205,227
1/5/201588.5288.9087.3387.94187,892
1/2/201590.0390.6787.3288.98139,124
12/31/201491.0591.7489.5489.62103,761
12/30/201490.9892.1890.3590.68105,143
12/29/201490.1491.5389.8691.28107,060
12/26/201490.4391.0389.9790.3578,206
12/24/201489.8190.4189.3489.7572,423
12/23/201490.3591.2589.1189.34149,936
12/22/201489.5390.8089.0089.78137,541
12/19/201488.6790.2887.2589.72523,212
12/18/201488.3889.0286.3888.31213,440
12/17/201484.0887.5482.9587.47278,530
12/16/201485.4286.3883.8583.99258,578
12/15/201488.1288.8584.7185.84360,707
12/12/201489.5190.6588.8488.97287,759
12/11/201490.7492.0090.2690.38183,357
12/10/201492.1893.2390.3690.40117,294
12/9/201488.6492.9988.1792.94187,226
12/8/201491.2091.7289.1789.68135,577
12/5/201491.4292.6690.6791.72179,916
12/4/201490.3091.3990.1491.33186,542
12/3/201488.4391.0988.3590.67200,324
12/2/201487.0689.3187.0688.66173,556
12/1/201489.3989.9486.6887.07175,461
11/28/201489.8890.8489.1989.51160,728
11/26/201488.9489.8588.3089.54154,299
11/25/201488.9389.9788.1289.00190,664
11/24/201488.5788.9688.3088.55152,029
11/21/201488.9089.0487.7588.37177,238
11/20/201485.8487.6485.6987.53163,709
11/19/201486.2786.8385.2586.29117,127
11/18/201486.4188.2286.0086.11121,081
11/17/201487.0487.0485.4586.28208,114
11/14/201487.0888.0586.9787.06159,303
11/13/201488.3788.9586.3886.61168,392
11/12/201487.0388.8587.0388.38196,268
11/11/201486.5087.5986.1387.23122,224
11/10/201487.2187.8885.5686.54226,490
11/7/201486.1387.5585.9487.28299,384
11/6/201484.9486.3184.2786.27284,669
11/5/201484.9386.4784.4585.01284,105
11/4/201484.5484.8883.4783.94141,082
11/3/201485.4385.7284.2884.95330,594
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center