Group 1 Automotive, Inc. Historical Stock Prices

GPI 
$76.3
*  
2.23
2.84%
Get GPI Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  78.01  78.607  75.77  76.30 623,953
07/25/2014 78.3 78.607 75.77 76.3 623,953
07/24/2014 77.72 80.35 76.63 78.53 776,492
07/23/2014 81.01 81.14 80.38 80.76 276,460
07/22/2014 82.38 82.38 80.615 80.84 277,825
07/21/2014 81.58 82.1 80.39 81.92 238,984
07/18/2014 80.62 81.93 80.43 81.84 354,757
07/17/2014 81.46 81.82 80.41 80.66 355,600
07/16/2014 83 83 81.97 82.48 417,920
07/15/2014 83.73 84.06 81.79 82.22 727,532
07/14/2014 83.82 84.23 82.82 83.28 174,276
07/11/2014 83.43 83.87 82.6 83.4 243,553
07/10/2014 83.15 84.21 82.55 83.63 263,995
07/09/2014 84.54 85.37 83.98 84.25 507,183
07/08/2014 85.64 85.65 84.26 84.29 616,704
07/07/2014 87 87.275 85.27 85.7 607,460
07/03/2014 86.23 87.38 86 87.34 230,106
07/02/2014 85.05 86.25 84.49 86.08 411,157
07/01/2014 84.78 85.395 84.16 84.84 304,290
06/30/2014 83.63 84.59 83.35 84.31 252,396
06/27/2014 83.05 83.78 82.62 83.77 342,154
06/26/2014 83.11 83.53 82.02 83.3 193,658
06/25/2014 81.07 83.12 81.01 82.89 395,267
06/24/2014 81.595 81.9 81.28 81.34 726,301
06/23/2014 81.75 82 81.65 81.72 588,784
06/20/2014 82.05 82.185 81.67 81.75 811,314
06/19/2014 81.75 82.19 81.53 81.78 247,941
06/18/2014 81.19 82.25 80.94 81.79 466,471
06/17/2014 80.49 81.5 80.15 81.13 327,808
06/16/2014 79.11 80.9 79.11 80.38 782,994
06/13/2014 79.12 79.66 77.86 79.03 418,141
06/12/2014 81.16 81.47 78.39 78.87 672,843
06/11/2014 81.45 81.875 80.71 81.32 271,573
06/10/2014 81.77 82.12 81.31 81.5 339,407
06/09/2014 81.76 82.34 81.63 81.82 257,814
06/06/2014 82.1 82.26 81.65 81.81 311,249
06/05/2014 81.95 81.98 80.975 81.5 346,007
06/04/2014 81.33 82 81 81.88 345,396
06/03/2014 80.58 82.16 80.3625 81.4 450,168
06/02/2014 81.02 81.02 79.73 80.75 325,238
05/30/2014 80.08 81.04 79.99 80.5 309,267
05/29/2014 79.7 80.12 79.64 79.9 278,817
05/28/2014 79.42 79.985 79.04 79.8 373,132
05/27/2014 79.88 81.0325 79.44 79.72 321,241
05/23/2014 78.72 79.58 78.72 79.54 293,219
05/22/2014 78.42 79.62 78.16 78.75 383,937
05/21/2014 77.71 78.83 76.78 78.13 243,356
05/20/2014 77.43 77.9275 76.45 77.25 330,304
05/19/2014 76.43 77.86 76.4 77.57 260,861
05/16/2014 76.06 77.33 75.92 77.06 234,401
05/15/2014 75.63 76.2 75.01 76.06 474,753
05/14/2014 77.97 78.17 75.49 76.1 353,397
05/13/2014 79.18 79.43 77.64 77.94 539,483
05/12/2014 77.38 79.22 77.27 79.05 869,618
05/09/2014 73.81 77.65 73.7 76.96 752,548
05/08/2014 73.19 74.9 72.7176 73.93 473,769
05/07/2014 72.54 73.97 72.54 73.33 1,304,036
05/06/2014 72.53 72.81 72.01 72.57 228,684
05/05/2014 72.9 73.32 72.29 72.62 84,605
05/02/2014 73.09 74.46 73.02 73.25 455,739
05/01/2014 72.16 73.09 72.055 73.09 425,777
04/30/2014 70.77 72.25 70 72.13 322,375
04/29/2014 70.25 71.48 70 70.82 451,654
04/28/2014 69.31 70.31 68.28 69.85 448,102
04/25/2014 69.48 71.68 68.91 68.94 568,508
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?