$85.66 -0.86 (%) Group 1 Automotive Inc - NYSE

Sep. 4, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPI historical data

Date Open High Low Close Volume
9/3/201586.7587.8285.9286.52371,322
9/2/201586.4887.4885.6986.49206,320
9/1/201586.4587.5185.4386.01277,095
8/31/201587.3188.4586.9587.40284,416
8/28/201589.1690.1087.5488.05269,562
8/27/201589.2291.5088.5889.76312,723
8/26/201587.2188.8885.8088.50250,044
8/25/201587.9387.9385.6685.81336,428
8/24/201582.5388.1681.1085.74364,824
8/21/201587.5688.7585.3686.84396,474
8/20/201591.5391.5388.9889.07178,053
8/19/201592.9593.4391.7892.16102,763
8/18/201593.8994.4592.5393.26101,364
8/17/201593.2494.0591.9693.9496,297
8/14/201592.7793.6692.1593.2890,833
8/13/201593.1793.8892.3292.81138,844
8/12/201593.5494.2691.8693.20196,618
8/11/201594.1694.4593.0594.40123,384
8/10/201593.1895.8793.1895.04228,517
8/7/201592.5493.5492.1192.69175,196
8/6/201595.7795.7792.8093.03257,029
8/5/201595.5597.0695.4895.81205,229
8/4/201594.9296.5094.7294.97145,568
8/3/201597.0597.3494.2294.72186,258
7/31/201596.0397.1195.0196.97246,687
7/30/201595.2596.3994.4495.53167,939
7/29/201594.3796.0094.2095.54295,972
7/28/201592.4494.5391.0494.11236,733
7/27/201592.9692.9691.2391.94389,205
7/24/201595.4096.6093.0093.09419,630
7/23/201593.0397.0090.2194.90565,071
7/22/201590.3790.8289.0290.15489,366
7/21/201593.3493.6889.7990.24536,635
7/20/201594.4394.8393.0693.61407,370
7/17/201594.1294.7293.4694.46231,588
7/16/201594.5994.9593.5794.03242,509
7/15/201591.7294.4591.5194.02298,121
7/13/201591.5892.5091.3692.26215,259
7/10/201590.9191.3690.3090.84140,816
7/9/201590.3290.7488.8990.09252,706
7/8/201589.7790.7488.6489.34323,636
7/7/201591.3691.5289.2390.25349,979
7/6/201590.6692.3490.5791.38202,177
7/2/201592.5193.0290.8991.22101,147
7/1/201591.5092.4091.0292.35240,948
6/30/201591.5791.6890.2990.83198,362
6/29/201591.8492.6990.5190.82272,005
6/26/201591.7992.5091.3292.25399,905
6/25/201591.4191.8590.0591.46224,646
6/24/201590.9592.3390.6391.31226,209
6/23/201589.4891.2289.0390.98280,304
6/22/201589.5389.8388.9489.19242,679
6/19/201589.4890.3188.9089.15345,869
6/18/201590.3290.9989.5589.73294,073
6/17/201590.3290.9689.5790.26289,964
6/16/201589.2390.6988.9989.71187,104
6/15/201589.1489.9988.4789.54219,168
6/12/201589.1890.0089.1389.81156,117
6/11/201589.9090.7289.1389.52219,059
6/10/201589.0490.9388.7389.85331,093
6/9/201589.3890.0088.0288.76174,337
6/8/201588.8990.3088.5389.03237,151
6/5/201587.0389.2886.2689.14316,250
6/4/201587.0088.1986.7887.03305,946
6/3/201583.2587.6383.0587.38523,168
6/2/201582.4783.6982.3482.90171,219
6/1/201582.5383.6081.7482.79154,022
5/29/201582.7383.4082.0082.31205,890
5/28/201582.1883.0982.0582.99142,080
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!