Group 1 Automotive, Inc. Historical Stock Prices

GPI 
$82.39
*  
0.09
0.11%
Get GPI Alerts
*Delayed - data as of Jan. 27, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  81.38  82.79  80.505  82.39 194,160
01/27/2015 81.51 82.79 80.505 82.39 194,387
01/26/2015 79.26 82.99 79.25 82.48 479,276
01/23/2015 77.97 79.95 77.94 78.75 597,769
01/22/2015 78.29 78.92 77.78 78.18 448,556
01/21/2015 78.28 78.99 76.99 77.68 602,361
01/20/2015 81.09 81.09 78.62 79.34 225,093
01/16/2015 77.68 81.28 77.68 81.2 214,651
01/15/2015 81.16 81.21 77.98 78.14 279,456
01/14/2015 81.09 81.39 79.26 80.94 161,596
01/13/2015 84.88 85.32 81.84 82.44 254,080
01/12/2015 84.12 84.6 83.17 84.06 226,200
01/09/2015 86.33 86.38 83.8 83.97 264,110
01/08/2015 87.12 88.15 86.05 86.57 333,286
01/07/2015 86.05 86.45 84.47 85.79 262,786
01/06/2015 88.36 89.35 84.31 85.23 204,677
01/05/2015 88.52 88.9 87.33 87.94 187,892
01/02/2015 90.03 90.67 87.32 88.98 139,124
12/31/2014 91.05 91.74 89.54 89.62 103,761
12/30/2014 90.98 92.18 90.35 90.68 105,143
12/29/2014 90.14 91.5299 89.86 91.28 107,060
12/26/2014 90.43 91.03 89.97 90.35 78,206
12/24/2014 89.81 90.41 89.34 89.75 72,423
12/23/2014 90.35 91.25 89.11 89.34 149,936
12/22/2014 89.53 90.8 89 89.78 137,541
12/19/2014 88.67 90.28 87.25 89.72 523,212
12/18/2014 88.38 89.02 86.38 88.31 212,569
12/17/2014 84.08 87.54 82.95 87.47 278,530
12/16/2014 85.42 86.38 83.85 83.99 258,578
12/15/2014 88.12 88.85 84.711 85.84 360,707
12/12/2014 89.51 90.65 88.84 88.97 287,759
12/11/2014 90.74 92 90.26 90.38 183,357
12/10/2014 92.18 93.23 90.36 90.4 117,294
12/09/2014 88.64 92.99 88.17 92.94 187,226
12/08/2014 91.2 91.72 89.17 89.68 135,577
12/05/2014 91.42 92.655 90.67 91.72 179,916
12/04/2014 90.3 91.39 90.14 91.33 186,542
12/03/2014 88.43 91.09 88.35 90.67 200,324
12/02/2014 87.06 89.31 87.06 88.66 173,556
12/01/2014 89.39 89.94 86.68 87.07 175,461
11/28/2014 89.88 90.84 89.19 89.51 160,728
11/26/2014 88.94 89.85 88.3 89.54 154,299
11/25/2014 88.93 89.965 88.12 89 190,664
11/24/2014 88.57 88.96 88.3 88.55 152,029
11/21/2014 88.9 89.035 87.75 88.37 177,238
11/20/2014 85.84 87.64 85.685 87.53 163,709
11/19/2014 86.27 86.83 85.25 86.29 117,127
11/18/2014 86.41 88.22 86 86.11 121,081
11/17/2014 87.04 87.04 85.45 86.28 208,114
11/14/2014 87.08 88.05 86.97 87.06 159,303
11/13/2014 88.37 88.95 86.38 86.61 168,392
11/12/2014 87.03 88.85 87.03 88.38 196,268
11/11/2014 86.5 87.59 86.1275 87.23 122,224
11/10/2014 87.21 87.878 85.56 86.54 226,490
11/07/2014 86.13 87.55 85.94 87.28 299,384
11/06/2014 84.94 86.31 84.27 86.27 284,669
11/05/2014 84.81 86.47 84.45 85.01 284,105
11/04/2014 84.54 84.88 83.47 83.94 140,882
11/03/2014 85.43 85.72 84.28 84.95 330,594
10/31/2014 85.05 85.96 84.47 85.43 193,079
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
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?