Group 1 Automotive, Inc. Historical Stock Prices

GPI 
$75.68
*  
1.61
2.08%
Get GPI Alerts
*Delayed - data as of Mar. 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 05-DEC-2014 TO 05-MAR-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  76.51  77.2999  75.58  75.68 174,901
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
02/05/2015 87.98 89.4 83.36 84.78 626,284
02/04/2015 82.83 83.52 81.54 82.49 497,340
02/03/2015 83.55 85 81.68 82.75 820,498
02/02/2015 80.58 81.93 78.85 81.46 285,520
01/30/2015 82.38 82.76 80.03 80.39 459,325
01/29/2015 80.55 82.63 80.55 82.49 203,577
01/28/2015 82.63 83.39 80.11 80.56 228,460
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
*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?