Group 1 Automotive, Inc. Historical Stock Prices

GPI 
$70.72
*  
1.99
2.74%
Get GPI Alerts
*Delayed - data as of Oct. 1, 2014 14:49 ET  -  Find a broker to begin trading GPI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    GPI Real Time
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:49  72.48  72.83  70.72  70.72 199,890
09/30/2014 73.55 74.02 72.56 72.71 265,701
09/29/2014 71.57 73.83 71.5 73.56 421,049
09/26/2014 73.01 73.49 72.48 72.49 317,534
09/25/2014 72.96 73.56 71.94 72.95 281,613
09/24/2014 73.05 73.72 72.62 73.1 284,445
09/23/2014 73.83 74.13 72.67 72.99 380,860
09/22/2014 76.07 76.51 73.89 74.47 311,249
09/19/2014 77.92 78.43 76.41 76.42 353,923
09/18/2014 78.56 79.11 77.51 77.58 207,904
09/17/2014 76.1 80.19 75.98 78.48 585,033
09/16/2014 74.77 76.24 74.305 76.03 673,801
09/15/2014 75.4 75.68 74.66 75.08 157,900
09/12/2014 75.67 76.355 74.76 75.56 258,585
09/11/2014 74.98 76.3 74.98 75.6 130,626
09/10/2014 76.55 76.55 75.24 75.57 184,177
09/09/2014 76.49 77.76 75.62 76.56 272,923
09/08/2014 77.05 77.34 75.76 76.5 376,156
09/05/2014 78.53 78.76 76.95 77.33 328,633
09/04/2014 78.24 79.92 78 78.96 341,144
09/03/2014 78.53 78.6 77.64 77.94 258,911
09/02/2014 80.27 80.28 78.2 78.28 256,083
08/29/2014 79.67 80.51 79.48 80.16 205,197
08/28/2014 79.22 80.21 78.4 79.52 242,739
08/27/2014 80.43 80.87 79.68 79.85 230,715
08/26/2014 79.64 80.72 79.63 80.22 243,180
08/25/2014 78.46 79.89 78.3 79.36 274,552
08/22/2014 78.4 78.73 77.62 77.96 347,475
08/21/2014 78.43 78.77 77.26 78.41 249,530
08/20/2014 78.13 78.96 77.75 78.35 304,823
08/19/2014 79.03 80.03 78.31 78.32 327,673
08/18/2014 77.65 79.12 77.65 78.95 223,997
08/15/2014 78.53 78.66 76.23 77.18 287,393
08/14/2014 77.33 78.34 77.22 77.97 245,404
08/13/2014 76.79 77.62 75.78 77.01 389,688
08/12/2014 76.04 76.95 75.69 76.41 401,331
08/11/2014 75.52 76.78 75.26 76.04 291,109
08/08/2014 73.75 75.17 73.72 75.09 271,885
08/07/2014 74.19 74.79 73.34 73.52 276,041
08/06/2014 73.23 74.25 72.635 74 399,896
08/05/2014 73.95 74.8675 73.24 73.61 373,784
08/04/2014 74.69 74.88 73.85 74.36 338,405
08/01/2014 73.91 74.97 73.73 74.24 494,218
07/31/2014 74.13 74.77 73.69 73.92 649,798
07/30/2014 75.35 75.55 74 74.52 424,218
07/29/2014 75.48 76.52 74.93 75.05 342,158
07/28/2014 76.31 76.77 75.33 75.49 645,728
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
04/24/2014 67.8 70.63 67.31 69.39 771,700
04/23/2014 64.55 65.25 64.195 64.93 247,759
04/22/2014 64.22 65.02 64.03 64.73 125,339
04/21/2014 64.21 64.54 63.72 64.22 155,836
04/17/2014 63.01 64.37 62.79 64.09 181,118
04/16/2014 63.74 63.81 62.76 62.97 106,837
04/15/2014 62.37 63.28 61.685 63.12 348,001
04/14/2014 61.52 62.64 60.84 62.5 202,641
04/11/2014 61.27 61.59 60.305 60.93 406,994
04/10/2014 62.97 63.35 61.69 61.99 257,569
04/09/2014 63.25 63.44 62.69 63.13 358,483
04/08/2014 62.59 63.51 61.91 63.24 612,531
04/07/2014 66.24 66.33 62.44 62.59 566,543
04/04/2014 66.87 67.61 66.16 66.34 340,926
04/03/2014 67.59 67.99 66.47 66.86 243,273
04/02/2014 66.82 68.33 66.66 67.4 308,507
04/01/2014 65.95 67.03 65.95 66.61 385,956
03/31/2014 64.61 65.76 64.15 65.66 147,572
03/28/2014 64.46 65.71 64.18 64.51 92,257
03/27/2014 64.85 65.25 63.81 64.29 170,536
03/26/2014 67.07 67.07 64.74 64.88 191,576
03/25/2014 68.2 68.2 66.21 66.87 237,593
03/24/2014 68.38 68.91 67.01 67.9 245,690
03/21/2014 68.83 69.3199 68.06 68.19 175,966
03/20/2014 66.83 68.96 66.83 68.65 383,812
03/19/2014 68.06 68.2 66.58 67.04 69,756
03/18/2014 67.79 69.01 67.75 68.33 242,339
03/17/2014 67.04 68.04 66.81 67.76 149,401
03/14/2014 66.39 67.44 65.59 66.85 150,729
03/13/2014 67.39 67.49 66.4 66.54 254,556
03/12/2014 68.27 68.49 67.19 67.36 124,421
03/11/2014 68.43 69.21 68.11 68.51 307,204
03/10/2014 68.33 68.98 68.17 68.57 281,968
03/07/2014 67.8 69.4 67.58 68.54 466,164
03/06/2014 67.32 67.78 66.51 67.31 186,289
03/05/2014 67.38 67.68 66.91 67.33 95,544
03/04/2014 66.34 68.07 66.34 67.68 249,820
03/03/2014 66.38 66.84 65.26 65.92 130,464
02/28/2014 67.48 67.67 66.5 66.76 228,034
02/27/2014 66.23 68.57 66.0701 67.4 288,778
02/26/2014 64.65 68.19 64.08 66.42 577,330
02/25/2014 63.43 64.63 63.43 64.34 114,859
02/24/2014 63.61 63.68 63.17 63.48 473,826
02/21/2014 63.08 63.72 62.66 63.42 160,800
02/20/2014 63.45 63.5 62.77 62.87 407,855
02/19/2014 62.95 64.14 62.95 63.38 285,980
02/18/2014 63.34 63.75 63.01 63.36 215,200
02/14/2014 62.53 63.4 62.15 63.13 108,904
02/13/2014 61.81 63.07 61.43 62.57 148,093
02/12/2014 62.24 62.77 61.91 62.1 211,365
02/11/2014 62.45 62.77 61.99 62.24 232,614
02/10/2014 63.01 63.032 62.15 62.43 208,373
02/07/2014 63.02 63.75 62.5 62.98 248,707
02/06/2014 61.87 64.41 61.41 62.68 765,024
02/05/2014 62.88 63 60.28 61.44 522,233
02/04/2014 60.58 62.71 60.495 62.04 496,699
02/03/2014 61.4 61.64 59.37 60.32 710,727
01/31/2014 61.05 62.12 60.71 61.13 311,541
01/30/2014 61.65 62.22 61.324 61.82 251,878
01/29/2014 61.58 62.22 60.9 61.1 395,471
01/28/2014 62.1 62.75 61.36 62 1,076,705
01/27/2014 62.12 62.57 61.075 61.98 256,461
01/24/2014 62.85 63.15 61.72 62.02 419,535
01/23/2014 63.74 63.95 63.155 63.3 171,040
01/22/2014 64.12 64.23 63.55 63.81 147,508
01/21/2014 64.88 64.955 63.11 63.95 266,360
01/17/2014 63.54 64.35 63.34 64.32 125,348
01/16/2014 62.8 63.919 61.9125 63.48 373,048
01/15/2014 64.79 65.2 62.46 62.9 618,423
01/14/2014 65.04 65.99 64.51 65.63 157,841
01/13/2014 65.85 66.44 64.76 65.01 444,963
01/10/2014 66.59 66.64 65.67 66.21 263,980
01/09/2014 67.77 67.77 66.29 66.55 293,754
01/08/2014 68.42 68.55 67.59 67.64 317,156
01/07/2014 68.98 70.32 68.192 68.56 222,161
01/06/2014 69.73 70.22 68.61 68.78 157,469
01/03/2014 70.13 70.72 69.18 69.63 140,246
01/02/2014 70.61 71.26 69.24 70.14 195,641
12/31/2013 71.32 71.5097 70.53 71.02 127,927
12/30/2013 70.99 71.79 70.6 71.3 254,112
12/27/2013 71.1 71.32 70.8025 70.92 83,724
12/26/2013 71.06 71.77 71.06 71.18 89,185
12/24/2013 70.74 71.61 70.64 70.93 55,961
12/23/2013 70.5 71.2 70.38 70.74 146,251
12/20/2013 70.44 71.12 69.82 70.18 313,693
12/19/2013 70.14 70.8 69.54 70.5 190,107
12/18/2013 69.16 70.42 67.48 70.18 353,089
12/17/2013 69.15 69.51 68.866 69.3 175,773
12/16/2013 69.27 69.89 68.97 69.07 220,976
12/13/2013 69.2 69.56 68.62 68.97 216,263
12/12/2013 68.95 69.7 68.65 69.07 119,156
12/11/2013 69.26 69.26 68.58 68.97 112,976
12/10/2013 69.37 69.38 68.15 69.13 255,513
12/09/2013 69.76 69.9 68.89 69.41 136,908
12/06/2013 68.89 69.72 68.16 69.49 323,728
12/05/2013 67.82 69.35 67.82 68.34 329,021
12/04/2013 67.58 68.46 67.37 67.76 224,916
12/03/2013 67.04 68.025 66.51 67.68 210,346
12/02/2013 68.35 68.43 66.87 67.36 149,968
11/29/2013 68.67 69.19 68.08 68.45 72,614
11/27/2013 68 68.46 67.39 68.39 119,522
11/26/2013 67.98 68.36 67.78 67.92 164,435
11/25/2013 66.55 68.04 66.34 67.78 207,604
11/22/2013 66.78 66.78 65.84 66.53 113,313
11/21/2013 65.86 66.97 65.24 66.64 232,061
11/20/2013 66.17 66.53 65.26 65.57 238,074
11/19/2013 65.92 67.07 65.38 66.05 307,042
11/18/2013 66.28 66.6 65.68 66.06 198,033
11/15/2013 65.04 66.29 64.55 66.21 142,386
11/14/2013 65.72 66.25 64.52 65.08 147,836
11/13/2013 64.54 66.08 64.54 65.78 269,726
11/12/2013 63.98 65.4799 63.7501 64.86 220,090
11/11/2013 63.47 64.47 63.24 64.24 192,517
11/08/2013 62.99 64.33 62.99 63.62 230,761
11/07/2013 63.99 64.33 62.96 63 360,113
11/06/2013 64.17 64.63 63.53 63.79 214,685
11/05/2013 64.85 64.96 63.8 63.89 251,728
11/04/2013 64.63 65.39 64.44 65.01 230,598
11/01/2013 63.99 64.95 63.865 64.6 286,926
10/31/2013 64.01 64.47 63.52 64 263,821
10/30/2013 64.55 64.9097 63.515 64.05 265,534
10/29/2013 64.51 64.93 63.87 64.3 439,563
10/28/2013 64.27 64.98 64.02 64.5 836,420
10/25/2013 65.13 65.49 62.655 64.57 600,143
10/24/2013 61.64 66.54 61.2 64.86 1,193,319
10/23/2013 68.07 69.08 67.8632 68.86 417,333
10/22/2013 70.66 71.31 68.6 68.82 383,581
10/21/2013 70.09 70.5 69.39 70.38 484,943
10/18/2013 70.24 70.5575 69.12 70 899,991
10/17/2013 67.75 70.11 67.38 69.83 504,861
10/16/2013 68.96 69.47 67.8 68.24 480,252
10/15/2013 69.67 69.7 67.71 67.94 379,692
10/14/2013 68.16 69.65 68.07 69.65 461,469
10/11/2013 68.51 69.03 68.03 69.03 288,881
10/10/2013 68.04 69.495 67.66 68.67 368,777
10/09/2013 67.96 68.62 66.91 67.14 533,849
10/08/2013 69.16 69.63 67.63 67.7 842,491
10/07/2013 71.99 72.65 70.77 70.81 547,752
10/04/2013 74.24 74.24 71.41 72.97 1,408,693
10/03/2013 78.12 78.54 74.38 75.11 1,151,438
10/02/2013 77.5 78.215 76.96 78.12 271,089
10/01/2013 77.59 78.41 77.14 78.29 461,107
09/30/2013 77.99 78.33 77.03 77.68 588,187
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?