$95.54 +1.43 (%) Group 1 Automotive Inc - NYSE

Jul. 29, 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
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
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
  • 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!