$55.15 +0.33 (%) Group 1 Automotive Inc - NYSE

Feb. 5, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPI historical data

Date Open High Low Close Volume
2/4/201652.2355.1252.2354.82429,272
2/3/201653.8854.0950.6753.00403,107
2/2/201654.3554.7252.2653.40392,605
2/1/201653.4655.7652.4555.11433,173
1/29/201652.6753.6852.3353.65591,126
1/28/201655.5755.5752.0352.31473,556
1/27/201657.4257.6954.7255.39186,264
1/26/201657.0257.9756.6557.53245,654
1/25/201657.9558.2756.4856.79209,946
1/22/201658.1358.6257.1558.13292,823
1/21/201658.3359.4756.8457.14322,167
1/20/201655.3159.4054.6658.39570,932
1/19/201658.7559.4755.0456.31439,994
1/15/201658.1259.2457.4458.69295,300
1/14/201658.9260.8857.1859.69332,510
1/13/201661.0761.2058.7258.92389,785
1/12/201661.7262.0059.0460.80700,238
1/11/201660.0061.4059.7561.15288,964
1/8/201663.5763.5759.5859.76461,196
1/7/201663.0767.0062.6862.94564,540
1/6/201670.0070.0063.1863.891,054,227
1/5/201674.6874.7971.5571.72484,298
1/4/201674.6575.6373.6074.65255,027
12/31/201575.6776.6675.1475.70117,990
12/30/201577.1077.4375.8975.9988,072
12/29/201576.8177.4476.1377.2197,196
12/28/201575.5976.7375.5276.33157,463
12/24/201576.7376.8675.7076.0381,294
12/23/201576.4777.3975.6576.84129,571
12/22/201574.9376.3374.5376.07147,083
12/21/201575.0875.0873.9474.65171,852
12/18/201576.5677.3373.8374.61881,784
12/17/201579.1879.2577.3277.34143,210
12/16/201579.5679.6878.0379.19337,421
12/15/201578.8079.3578.2178.90173,082
12/14/201578.5879.4577.0278.22272,230
12/11/201579.1379.6778.0978.40289,106
12/10/201580.2781.3779.3880.33377,676
12/9/201579.3480.8179.3480.13236,524
12/8/201578.0379.7377.8979.62188,869
12/7/201578.9780.1077.9678.90272,349
12/4/201577.0079.4177.0078.99139,971
12/3/201581.0881.2376.7976.92293,337
12/2/201582.0582.3980.5280.75178,277
12/1/201581.4482.2881.1182.18150,130
11/30/201582.8482.8481.1081.22142,503
11/27/201582.6383.4382.2582.6748,230
11/25/201582.6083.3582.4782.89117,594
11/24/201581.7683.0081.0782.52178,364
11/23/201581.5082.4881.0282.02151,709
11/20/201581.9081.9780.6981.54181,544
11/19/201580.9481.6580.4680.97173,806
11/18/201580.3081.0579.7480.89284,028
11/17/201579.4980.6879.1079.82246,675
11/16/201576.9379.3476.7678.93353,559
11/13/201580.9682.1676.7776.98453,946
11/12/201583.1183.8880.5981.77444,069
11/11/201585.4185.4183.7083.77225,620
11/10/201585.0085.3284.3985.26297,368
11/9/201586.6586.8684.6785.06231,544
11/6/201587.1187.7286.4186.67176,352
11/5/201587.9488.1886.8287.60124,034
11/4/201588.5988.5987.0687.85185,926
11/3/201587.0788.7486.8388.66162,053
11/2/201587.0487.9986.4787.08343,057
10/30/201586.8287.3286.2586.95347,752
10/29/201587.7988.2486.4486.88230,090
10/28/201585.9088.3184.8987.91487,725
10/27/201588.8288.8483.7685.60591,150
10/26/201586.8289.5285.8289.49413,067
10/23/201587.9087.9085.3586.80319,461
10/22/201588.1288.9086.3986.91350,644
10/21/201588.6688.6687.1287.61234,096
10/20/201587.1488.7786.7288.54208,796
10/19/201587.9889.6486.8087.23283,768
10/16/201588.8188.9887.4288.32196,536
10/15/201586.9888.7586.5588.40217,080
10/14/201586.9188.3185.6586.65165,912
10/13/201587.4588.4286.2986.50180,833
10/12/201588.7488.9487.5087.98130,438
10/9/201588.6389.4787.7888.55187,037
10/8/201587.3788.8586.0888.67142,849
10/7/201587.2588.0285.9087.62232,226
10/6/201588.3688.8586.3986.71136,055
10/5/201586.6488.6886.6288.49236,572
10/2/201583.7185.9882.9785.97202,658
10/1/201585.1985.8883.2384.71194,255
9/30/201584.8985.4783.8685.15257,742
9/29/201582.4484.1482.2683.94260,017
9/28/201586.0486.7582.1582.26213,162
9/25/201585.8087.6285.4886.56219,778
9/24/201585.5285.8783.8985.20208,946
9/23/201586.9887.0585.2386.31169,926
9/22/201586.7787.3585.8386.58210,868
9/21/201589.2589.7587.7887.95323,777
9/18/201590.1491.1188.2788.49502,915
9/17/201585.4792.3185.4791.02679,496
9/16/201583.2584.9283.1084.83428,850
9/15/201583.4683.4982.5683.15332,932
9/14/201583.6684.1982.8182.99237,255
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center