Group 1 Automotive Inc $84.25

down -0.04


9/7/2014 04:03 PM  |  NYSE : GPI  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPI historical data

Date Open High Low Close Volume
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
5/29/201479.7080.1279.6479.90278,817
5/28/201479.4279.9979.0479.80373,132
5/27/201479.8881.0379.4479.72321,241
5/23/201478.7279.5878.7279.54293,219
5/22/201478.4279.6278.1678.75383,937
5/21/201477.7178.8376.7878.13243,356
5/20/201477.4377.9376.4577.25330,304
5/19/201476.4377.8676.4077.57260,861
5/16/201476.0677.3375.9277.06234,401
5/15/201475.6376.2075.0176.06474,753
5/14/201477.9778.1775.4976.10353,397
5/13/201479.1879.4377.6477.94539,483
5/12/201477.3879.2277.2779.05869,618
5/9/201473.8177.6573.7076.96752,548
5/8/201473.1974.9072.7273.93473,769
5/7/201472.5473.9772.5473.331,304,036
5/6/201472.5372.8172.0172.57228,684
5/5/201472.9073.3272.2972.6284,605
5/2/201473.0974.4673.0273.25455,739
5/1/201472.1673.0972.0673.09425,777
4/30/201470.7772.2570.0072.13322,375
4/29/201470.2571.4870.0070.82451,654
4/28/201469.3170.3168.2869.85448,102
4/25/201469.4871.6868.9168.94568,508
4/24/201467.8070.6367.3169.39771,700
4/23/201464.5565.2564.2064.93247,759
4/22/201464.2265.0264.0364.73125,339
4/21/201464.2164.5463.7264.22155,836
4/17/201463.0164.3762.7964.09181,118
4/16/201463.7463.8162.7662.97106,837
4/15/201462.3763.2861.6963.12348,001
4/14/201461.5262.6460.8462.50202,641
4/11/201461.2761.5960.3160.93406,994
4/10/201462.9763.3561.6961.99257,569
4/9/201463.2563.4462.6963.13358,483
4/8/201462.5963.5161.9163.24612,531
4/7/201466.2466.3362.4462.59566,543
4/4/201466.8767.6166.1666.34340,926
4/3/201467.5967.9966.4766.86243,273
4/2/201466.8268.3366.6667.40308,507
4/1/201465.9567.0365.9566.61385,956
3/31/201464.6165.7664.1565.66147,572
3/28/201464.4665.7164.1864.5192,257
3/27/201464.8565.2563.8164.29172,296
3/26/201467.0767.0764.7464.88191,576
3/25/201468.2068.2066.2166.87237,593
3/24/201468.3868.9167.0167.90245,690
3/21/201468.8369.3268.0668.19175,966
3/20/201466.8368.9666.8368.65386,296
3/19/201468.0668.2066.5867.0469,756
3/18/201467.7969.0167.7568.33242,339
3/17/201467.0468.0466.8167.76149,401
3/14/201466.3967.4465.5966.85150,729
3/13/201467.3967.4966.4066.54254,556
3/12/201468.2768.4967.1967.36124,421
3/11/201468.4369.2168.1168.51307,204
3/10/201468.3368.9868.1768.57281,968
3/7/201467.8069.4067.5868.54466,164
3/6/201467.3267.7866.5167.31186,289
3/5/201467.3867.6866.9167.3395,544
3/4/201466.3468.0766.3467.68249,820
3/3/201466.3866.8465.2665.92130,464
2/28/201467.4867.6766.5066.76228,534
2/27/201466.2368.5766.0767.40288,778
2/26/201464.6568.1964.0866.42577,330
2/25/201463.4364.6363.4364.34114,859
2/24/201463.6163.6863.1763.48473,826
2/21/201463.0863.7262.6663.42160,800
2/20/201463.4563.5062.7762.87407,855
2/19/201462.9564.1462.9563.38285,980
2/18/201463.3463.7563.0163.36215,200
2/14/201462.5363.4062.1563.13108,904
Trading Center