$74.63 +1.51 (%) Group 1 Automotive Inc - NYSE

Oct. 20, 2014 | 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
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
9/8/201477.0577.3475.7676.50376,156
9/5/201478.5378.7676.9577.33328,633
9/4/201478.2479.9278.0078.96341,144
9/3/201478.5378.6077.6477.94258,911
9/2/201480.2780.2878.2078.28256,083
8/29/201479.6780.5179.4880.16205,197
8/28/201479.2280.2178.4079.52242,739
8/27/201480.4380.8779.6879.85230,715
8/26/201479.6480.7279.6380.22243,180
8/25/201478.4679.8978.3079.36274,552
8/22/201478.4078.7377.6277.96347,475
8/21/201478.4378.7777.2678.41249,530
8/20/201478.1378.9677.7578.35304,823
8/19/201479.0380.0378.3178.32327,673
8/18/201477.6579.1277.6578.95223,997
8/15/201478.5378.6676.2377.18287,393
8/14/201477.3378.3477.2277.97245,404
8/13/201476.7977.6275.7877.01389,688
8/12/201476.0476.9575.6976.41401,331
8/11/201475.5276.7875.2676.04291,109
8/8/201473.7575.1773.7275.09271,885
8/7/201474.1974.7973.3473.52276,041
8/6/201473.2374.2572.6474.00399,896
8/5/201473.9574.8773.2473.61373,784
8/4/201474.6974.8873.8574.36338,405
8/1/201473.9174.9773.7374.24494,218
7/31/201474.1374.7773.6973.92649,798
7/30/201475.3575.5574.0074.52424,218
7/29/201475.4876.5274.9375.05342,158
7/28/201476.3176.7775.3375.49645,943
7/25/201478.3078.6175.7776.30623,953
7/24/201477.7280.3576.6378.53776,792
7/23/201481.0181.1480.3880.76276,460
7/22/201482.3882.3880.6280.84277,825
7/21/201481.5882.1080.3981.92238,984
7/18/201480.6281.9380.4381.84354,757
7/17/201481.4681.8280.4180.66355,600
7/16/201483.0083.0081.9782.48417,920
7/15/201483.7384.0681.7982.22727,532
7/14/201483.8284.2382.8283.28174,276
7/11/201483.4383.8782.6083.40243,553
7/10/201483.1584.2182.5583.63263,995
7/9/201484.5485.3783.9884.25507,183
7/8/201485.6485.6584.2684.29616,704
7/7/201487.0087.2885.2785.70607,460
7/3/201486.2387.3886.0087.34230,106
7/2/201485.0586.2584.4986.08411,157
7/1/201484.7885.4084.1684.84304,290
6/30/201483.6384.5983.3584.31252,396
6/27/201483.0583.7882.6283.77342,154
6/26/201483.1183.5382.0283.30193,658
6/25/201481.0783.1281.0182.89395,267
6/24/201481.6081.9081.2881.34726,301
6/23/201481.7582.0081.6581.72588,784
6/20/201482.0582.1981.6781.75811,314
6/19/201481.7582.1981.5381.78247,941
6/18/201481.1982.2580.9481.79466,471
6/17/201480.4981.5080.1581.13327,808
6/16/201479.1180.9079.1180.38782,994
6/13/201479.1279.6677.8679.03418,141
6/12/201481.1681.4778.3978.87672,843
6/11/201481.4581.8880.7181.32271,573
6/10/201481.7782.1281.3181.50339,407
6/9/201481.7682.3481.6381.82257,814
6/6/201482.1082.2681.6581.81311,249
6/5/201481.9581.9880.9881.50346,007
6/4/201481.3382.0081.0081.88345,396
6/3/201480.5882.1680.3681.40450,168
6/2/201481.0281.0279.7380.75325,238
5/30/201480.0881.0479.9980.50309,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center