Group 1 Automotive, Inc. Historical Stock Prices

GPI 
$79.65
*  
0.24
0.3%
Get GPI Alerts
*Delayed - data as of May 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  79.17  80.05  77.79  79.65 257,942
05/06/2015 79.67 80.05 77.79 79.65 257,954
05/05/2015 80.85 81.71 79.19 79.41 327,114
05/04/2015 80.8 82.27 80.69 80.86 295,087
05/01/2015 79.14 80.99 77.9 80.86 276,622
04/30/2015 81 81.4695 78.49 78.98 577,023
04/29/2015 83.57 83.942 79.88 80.77 490,077
04/28/2015 83.79 86.47 82.61 83.7 332,055
04/27/2015 86.5 87.19 85 85.5 321,728
04/24/2015 86.75 86.75 85.345 86.54 125,250
04/23/2015 87 87.76 85.87 86.69 299,713
04/22/2015 86.61 87.34 86.17 87.04 286,300
04/21/2015 86.25 86.55 85.0673 85.95 154,792
04/20/2015 84.03 85.69 83.37 85.6 118,977
04/17/2015 84.75 85.3 83.25 83.66 187,123
04/16/2015 85.64 85.99 84.89 85.5 122,535
04/15/2015 85.72 86.22 85.27 85.67 118,920
04/14/2015 85.85 85.91 84.65 85.48 188,452
04/13/2015 86.43 86.43 85.23 85.99 138,427
04/10/2015 86 86.82 85.88 86.44 168,920
04/09/2015 85.97 86.35 84.48 85.74 122,489
04/08/2015 85.64 85.97 84.87 85.91 131,221
04/07/2015 86.51 86.61 85.26 85.32 145,155
04/06/2015 85.9 87.2 85.522 86.74 160,547
04/02/2015 85.88 87.27 85.88 86.64 161,456
04/01/2015 85.76 86.5 84.38 85.4 164,626
03/31/2015 86.26 87.33 85.606 86.33 374,608
03/30/2015 85.56 86.66 84.292 86.43 237,753
03/27/2015 83.09 85.895 82.886 85.21 217,005
03/26/2015 83.86 84.65 82.42 83.32 349,975
03/25/2015 85.79 85.95 83.8 83.9 388,179
03/24/2015 83.5 86.17 82.66 85.81 476,139
03/23/2015 82.37 83.53 82.01 83.02 272,270
03/20/2015 82.92 82.92 80.76 82.32 313,473
03/19/2015 80.36 82.73 80.28 82.55 270,577
03/18/2015 79.38 80.42 78.21 80.41 177,465
03/17/2015 79.67 80.35 79.17 79.79 232,047
03/16/2015 80.42 80.66 79.45 79.79 243,241
03/13/2015 78.91 80.58 78.85 80.05 680,970
03/12/2015 77.24 78.52 77.24 78.31 290,422
03/11/2015 76.24 77.5195 76.24 76.91 277,317
03/10/2015 75.25 76.78 75.05 76.32 305,396
03/09/2015 75.84 76.21 74.45 75.88 199,295
03/06/2015 76.51 77.2999 75.58 75.68 175,211
03/05/2015 79.31 79.31 77.23 77.29 239,098
03/04/2015 80.9 80.94 78.79 78.97 192,216
03/03/2015 80.42 82.73 80.42 81.51 344,232
03/02/2015 81.5 81.735 79.9 80.45 458,914
02/27/2015 82.35 82.95 81.32 81.34 349,374
02/26/2015 82.46 83.26 81.63 82.46 269,840
02/25/2015 82.71 83.357 81.545 82.46 236,506
02/24/2015 83.87 84.19 82.1555 82.6 213,408
02/23/2015 83.79 84.17 83.02 83.71 186,537
02/20/2015 83.09 83.75 82.67 83.69 165,094
02/19/2015 83.57 84.84 83.17 83.47 200,330
02/18/2015 82.85 84.26 82.7401 83.57 163,611
02/17/2015 84.4 84.42 83.13 83.26 205,258
02/13/2015 85.11 85.78 83.87 84.34 238,768
02/12/2015 84.64 85.11 83.14 85.08 193,637
02/11/2015 85.45 85.65 83.91 84.32 172,238
02/10/2015 85.82 85.82 84.06 85.28 130,243
02/09/2015 85.06 85.7 83.78 85.01 216,016
02/06/2015 85.27 86.5 84.62 85.24 242,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?