$82.40 0.00 (%) Group 1 Automotive Inc - NYSE

May. 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
5/27/201581.9382.7181.2082.40146,337
5/26/201582.6882.7181.4281.71181,511
5/22/201583.4983.8682.4482.61161,615
5/21/201583.3584.5383.0083.59137,142
5/20/201584.0084.0883.0183.42163,578
5/19/201583.6284.0383.0383.82151,324
5/18/201582.9083.8682.1883.63153,976
5/15/201581.7283.5981.6882.66249,541
5/14/201581.6881.7580.3481.54349,939
5/13/201580.8881.5880.4881.05190,121
5/12/201580.6381.6180.5781.00198,741
5/11/201580.4481.8480.4481.00173,654
5/8/201580.7881.6080.2680.32223,100
5/7/201579.6481.5879.6480.02305,188
5/6/201579.6780.0577.7979.65257,954
5/5/201580.8581.7179.1979.41327,114
5/4/201580.8082.2780.6980.86295,087
5/1/201579.1480.9977.9080.86276,622
4/30/201581.0081.4778.4978.98577,023
4/29/201583.5783.9479.8880.77490,077
4/28/201583.7986.4782.6183.70332,055
4/27/201586.5087.1985.0085.50321,728
4/24/201586.7586.7585.3586.54125,250
4/23/201587.0087.7685.8786.69299,713
4/22/201586.6187.3486.1787.04286,300
4/21/201586.2586.5585.0785.95154,792
4/20/201584.0385.6983.3785.60118,977
4/17/201584.7585.3083.2583.66187,123
4/16/201585.6485.9984.8985.50122,535
4/15/201585.7286.2285.2785.67118,920
4/14/201585.8585.9184.6585.48188,452
4/13/201586.4386.4385.2385.99138,427
4/10/201586.0086.8285.8886.44168,920
4/9/201585.9786.3584.4885.74122,489
4/8/201585.6485.9784.8785.91131,221
4/7/201586.5186.6185.2685.32145,155
4/6/201585.9087.2085.5286.74160,547
4/2/201585.8887.2785.8886.64161,456
4/1/201585.7686.5084.3885.40164,626
3/31/201586.2687.3385.6186.33374,608
3/30/201585.5686.6684.2986.43237,753
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center