Group 1 Automotive, Inc. Historical Stock Prices

GPI 
$84.09
*  
1.16
1.4%
Get GPI Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading GPI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  83.16  84.24  82.74  84.09 397,271
10/30/2014 82.74 84.24 82.74 84.09 397,895
10/29/2014 83.65 84.745 82.36 82.93 367,878
10/28/2014 82.96 84.81 82.16 84.07 562,777
10/27/2014 83.04 83.24 81.34 82.14 419,985
10/24/2014 82.32 85.81 80.655 83.29 588,883
10/23/2014 75.37 85.55 75.15 82.82 1,276,449
10/22/2014 74.11 75.66 71.44 72.21 466,213
10/21/2014 74.9 75.43 73.55 74.23 181,509
10/20/2014 73.03 74.64 73.02 74.63 181,507
10/17/2014 72.92 74.36 72.16 73.12 314,251
10/16/2014 70.46 72.16 70.13 72.04 305,986
10/15/2014 68.41 71.39 67.48 70.9 358,751
10/14/2014 67.7 70.15 65.49 69.55 519,785
10/13/2014 72.45 72.57 68.95 69.14 596,755
10/10/2014 72.62 74.53 71.996 73.3 200,030
10/09/2014 74.13 74.59 72.62 72.9 217,400
10/08/2014 72.14 74.24 71.88 74.2 196,762
10/07/2014 73.56 73.84 72.06 72.06 176,756
10/06/2014 74.76 75.95 73.85 73.99 215,853
10/03/2014 73.75 75.055 72.79 74.7 332,714
10/02/2014 71.76 73.82 71.57 72.89 510,800
10/01/2014 72.83 72.83 70.37 70.48 310,297
09/30/2014 73.55 74.02 72.56 72.71 265,701
09/29/2014 71.57 73.83 71.5 73.56 421,049
09/26/2014 73.01 73.49 72.48 72.49 317,534
09/25/2014 72.96 73.56 71.94 72.95 281,613
09/24/2014 73.05 73.72 72.62 73.1 284,445
09/23/2014 73.83 74.13 72.67 72.99 380,860
09/22/2014 76.07 76.51 73.89 74.47 311,249
09/19/2014 77.92 78.43 76.41 76.42 353,923
09/18/2014 78.56 79.11 77.51 77.58 207,904
09/17/2014 76.1 80.19 75.98 78.48 585,033
09/16/2014 74.77 76.24 74.305 76.03 673,801
09/15/2014 75.4 75.68 74.66 75.08 157,900
09/12/2014 75.67 76.355 74.76 75.56 258,585
09/11/2014 74.98 76.3 74.98 75.6 130,626
09/10/2014 76.55 76.55 75.24 75.57 184,177
09/09/2014 76.49 77.76 75.62 76.56 272,923
09/08/2014 77.05 77.34 75.76 76.5 376,156
09/05/2014 78.53 78.76 76.95 77.33 328,633
09/04/2014 78.24 79.92 78 78.96 341,144
09/03/2014 78.53 78.6 77.64 77.94 258,911
09/02/2014 80.27 80.28 78.2 78.28 256,083
08/29/2014 79.67 80.51 79.48 80.16 205,197
08/28/2014 79.22 80.21 78.4 79.52 242,739
08/27/2014 80.43 80.87 79.68 79.85 230,715
08/26/2014 79.64 80.72 79.63 80.22 243,180
08/25/2014 78.46 79.89 78.3 79.36 274,552
08/22/2014 78.4 78.73 77.62 77.96 347,475
08/21/2014 78.43 78.77 77.26 78.41 249,530
08/20/2014 78.13 78.96 77.75 78.35 304,823
08/19/2014 79.03 80.03 78.31 78.32 327,673
08/18/2014 77.65 79.12 77.65 78.95 223,997
08/15/2014 78.53 78.66 76.23 77.18 287,393
08/14/2014 77.33 78.34 77.22 77.97 245,404
08/13/2014 76.79 77.62 75.78 77.01 389,688
08/12/2014 76.04 76.95 75.69 76.41 401,331
08/11/2014 75.52 76.78 75.26 76.04 291,109
08/08/2014 73.75 75.17 73.72 75.09 271,885
08/07/2014 74.19 74.79 73.34 73.52 276,041
08/06/2014 73.23 74.25 72.635 74 399,896
08/05/2014 73.95 74.8675 73.24 73.61 373,784
08/04/2014 74.69 74.88 73.85 74.36 338,405
08/01/2014 73.91 74.97 73.73 74.24 494,218
07/31/2014 74.13 74.77 73.69 73.92 649,798
07/30/2014 75.35 75.55 74 74.52 424,218
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?