$80.39 -2.10 (%) Group 1 Automotive Inc - NYSE

Jan. 30, 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
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
10/31/201485.0585.9684.4785.43193,079
10/30/201482.7484.2482.7484.09379,404
10/29/201483.6584.7582.3682.93367,878
10/28/201482.9684.8182.1684.07562,777
10/27/201483.0483.2481.3482.14419,985
10/24/201482.3285.8180.6683.29588,883
10/23/201475.3785.5575.1582.821,276,449
10/22/201474.1175.6671.4472.21466,213
10/21/201474.9075.4373.5574.23181,509
10/20/201473.0374.6473.0274.63181,507
10/17/201472.9274.3672.1673.12314,251
10/16/201470.4672.1670.1372.04305,986
10/15/201468.4171.3967.4870.90358,751
10/14/201467.7070.1565.4969.55519,785
10/13/201472.4572.5768.9569.14596,755
10/10/201472.6274.5372.0073.30200,030
10/9/201474.1374.5972.6272.90217,400
10/8/201472.1474.2471.8874.20196,762
10/7/201473.5673.8472.0672.06176,756
10/6/201474.7675.9573.8573.99215,853
10/3/201473.7575.0672.7974.70332,714
10/2/201471.7673.8271.5772.89510,800
10/1/201472.8372.8370.3770.48310,297
9/30/201473.5574.0272.5672.71265,701
9/29/201471.5773.8371.5073.56421,049
9/26/201473.0173.4972.4872.49317,534
9/25/201472.9673.5671.9472.95281,613
9/24/201473.0573.7272.6273.10284,445
9/23/201473.8374.1372.6772.99380,860
9/22/201476.0776.5173.8974.47311,249
9/19/201477.9278.4376.4176.42353,923
9/18/201478.5679.1177.5177.58207,904
9/17/201476.1080.1975.9878.48585,033
9/16/201474.7776.2474.3176.03673,801
9/15/201475.4075.6874.6675.08157,900
9/12/201475.6776.3674.7675.56258,585
9/11/201474.9876.3074.9875.60130,626
9/10/201476.5576.5575.2475.57184,177
9/9/201476.4977.7675.6276.56272,923
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center