Group 1 Automotive, Inc. Common Stock Historical Stock Prices

GPI 
$65.84
*  
1.34
1.99%
Get GPI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GPI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    GPI Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 67.12 67.66 65.31 65.84 314,477
04/29/2016 67.1 67.66 65.31 65.84 314,889
04/28/2016 66.83 68.47 66 67.18 518,696
04/27/2016 65.43 68.39 64.06 66.37 1,107,880
04/26/2016 58.86 63.08 58.305 62 1,045,477
04/25/2016 58.56 59.5 58.2 58.57 408,662
04/22/2016 56.33 59.12 55.61 58.71 511,265
04/21/2016 59.2 59.26 56.13 56.95 559,952
04/20/2016 58.3 59.46 57.94 59.37 385,407
04/19/2016 59.45 59.5891 58.29 58.41 328,255
04/18/2016 58.85 59.23 58.37 58.95 219,083
04/15/2016 59.49 59.995 58.76 59.03 291,894
04/14/2016 58.56 60.56 58 59.79 482,411
04/13/2016 56.06 58.74 55.98 58.71 324,226
04/12/2016 54.76 56.22 54.51 55.66 341,303
04/11/2016 53.43 55.05 53.18 54.53 376,250
04/08/2016 53.43 54.09 52.83 53.13 348,392
04/07/2016 55.21 55.21 52.61 52.94 429,271
04/06/2016 54.62 55.53 54.3 55.08 504,126
04/05/2016 53.41 55.05 53 54.39 558,855
04/04/2016 55.85 56.01 53.66 53.89 626,200
04/01/2016 57.91 57.92 55.36 55.99 947,613
03/31/2016 59.68 60.25 57.71 58.69 918,643
03/30/2016 59.77 60.12 59.04 59.88 280,344
03/29/2016 57.34 59.5 57.34 59.31 510,477
03/28/2016 58.26 58.48 57.62 57.7 280,323
03/24/2016 57.31 58.4 56.9 58.26 401,557
03/23/2016 57.8 57.97 57.03 57.52 477,656
03/22/2016 58.08 58.26 57.29 57.87 259,827
03/21/2016 58.28 58.9 58.12 58.45 228,932
03/18/2016 58.03 58.75 57.77 58.5 514,087
03/17/2016 55.26 58.03 54.69 57.62 463,568
03/16/2016 56.09 56.37 54.59 55.18 345,422
03/15/2016 57.76 58.07 56.14 56.41 436,531
03/14/2016 58.93 59.53 57.6 57.88 492,323
03/11/2016 58.72 59.51 58.36 59.31 468,870
03/10/2016 59.49 59.97 57.67 57.99 463,857
03/09/2016 58.11 59.17 57.295 59.14 527,605
03/08/2016 58.67 59.19 56.8 56.81 421,962
03/07/2016 58.18 59.58 58.13 59.43 338,558
03/04/2016 58.79 59.92 58.14 58.24 474,609
03/03/2016 56.51 59.03 56.44 58.79 426,298
03/02/2016 56.49 57.07 55.78 56.44 218,961
03/01/2016 56.24 56.61 54.06 56.51 359,665
02/29/2016 55.44 56.81 55.44 55.76 422,832
02/26/2016 55.67 56.23 54.94 55.3 167,279
02/25/2016 56.07 56.36 54.6 55.48 348,606
02/24/2016 52.64 56.1 52.01 56.07 479,833
02/23/2016 52.8 54.03 52.46 53.35 712,813
02/22/2016 52.43 53.44 52.18 53.01 448,868
02/19/2016 51.68 52.05 51.29 51.79 567,539
02/18/2016 52.19 52.6 51.68 52.01 447,866
02/17/2016 51.36 52.43 51.21 51.99 534,376
02/16/2016 49.81 51.5 49.81 51.05 810,768
02/12/2016 51.45 51.45 48.94 49.8 682,818
02/11/2016 52.76 52.76 47.67 52.02 478,129
02/10/2016 53.83 55.3 53.52 53.83 287,203
02/09/2016 52.9 55.21 52.9 53.27 437,374
02/08/2016 53.9 55.4 52.95 53.7 579,657
02/05/2016 54.4 55.69 54.07 54.92 459,675
02/04/2016 52.23 55.12 52.23 54.82 429,272
02/03/2016 53.88 54.0926 50.67 53 403,107
02/02/2016 54.35 54.72 52.26 53.4 392,605
02/01/2016 53.46 55.76 52.45 55.11 432,473
*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?