Historical Stock Prices

GPI 
$60.81
*  
1.20
2.01%
Get GPI Alerts
*Delayed - data as of May 27, 2016  -  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: 1 Year, From 27-MAY-2015 TO 27-MAY-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.
05/27/2016 59.45 60.92 59.45 60.81 237,474
05/26/2016 59.19 59.76 58.625 59.61 330,753
05/25/2016 58.24 59.32 57.99 59.02 467,068
05/24/2016 58.07 58.9 56.9 58.28 517,509
05/23/2016 59.08 59.14 57.83 57.84 311,439
05/20/2016 58.05 59.31 57.59 59.03 789,861
05/19/2016 59.57 60.79 57.71 57.97 805,733
05/18/2016 60.22 60.86 59.69 60.17 331,150
05/17/2016 59.86 61.625 59.85 60.32 374,765
05/16/2016 60.54 61.03 59.99 60.11 272,026
05/13/2016 60.85 62.36 60.15 60.33 274,307
05/12/2016 61.38 61.84 60.71 61.24 274,552
05/11/2016 63.42 63.76 60.91 60.95 230,432
05/10/2016 63.65 64.65 62.87 64.25 274,227
05/09/2016 62.13 63.83 61.99 63.12 320,497
05/06/2016 61.66 62.55 61.62 62.26 319,000
05/05/2016 63 63.24 61.85 61.94 309,979
05/04/2016 62.55 63.88 62.02 62.9 646,861
05/03/2016 64.08 64.23 61.92 62.84 447,199
05/02/2016 66.38 66.38 63.86 64.37 360,435
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
01/29/2016 52.67 53.68 52.33 53.65 591,126
01/28/2016 55.57 55.57 52.03 52.31 473,556
01/27/2016 57.42 57.69 54.72 55.39 186,264
01/26/2016 57.02 57.97 56.65 57.53 245,654
01/25/2016 57.95 58.27 56.48 56.79 209,946
01/22/2016 58.13 58.6198 57.15 58.13 292,823
01/21/2016 58.33 59.47 56.84 57.14 322,167
01/20/2016 55.31 59.4 54.66 58.39 570,932
01/19/2016 58.75 59.47 55.04 56.31 439,994
01/15/2016 58.12 59.24 57.44 58.69 295,300
01/14/2016 58.92 60.88 57.18 59.69 332,510
01/13/2016 61.07 61.2 58.72 58.92 389,785
01/12/2016 61.72 62 59.04 60.8 700,238
01/11/2016 60 61.4 59.75 61.15 288,964
01/08/2016 63.57 63.57 59.58 59.76 461,196
01/07/2016 63.07 67 62.68 62.94 564,540
01/06/2016 70 70 63.18 63.89 1,054,227
01/05/2016 74.68 74.79 71.55 71.72 484,296
01/04/2016 74.65 75.63 73.6 74.65 255,027
12/31/2015 75.67 76.655 75.14 75.7 117,990
12/30/2015 77.1 77.43 75.89 75.99 88,072
12/29/2015 76.81 77.44 76.13 77.21 97,196
12/28/2015 75.59 76.73 75.52 76.33 157,463
12/24/2015 76.73 76.86 75.7 76.03 81,294
12/23/2015 76.47 77.39 75.65 76.84 129,571
12/22/2015 74.93 76.325 74.53 76.07 147,042
12/21/2015 75.08 75.08 73.94 74.65 171,852
12/18/2015 76.56 77.33 73.83 74.61 880,822
12/17/2015 79.18 79.25 77.32 77.34 143,210
12/16/2015 79.56 79.68 78.03 79.19 337,221
12/15/2015 78.8 79.35 78.21 78.9 173,082
12/14/2015 78.58 79.445 77.02 78.22 269,380
12/11/2015 79.13 79.67 78.09 78.4 289,106
12/10/2015 80.27 81.37 79.38 80.33 377,676
12/09/2015 79.34 80.81 79.34 80.13 236,524
12/08/2015 78.03 79.73 77.8893 79.62 188,869
12/07/2015 78.97 80.1 77.9601 78.9 272,349
12/04/2015 77 79.41 77 78.99 139,971
12/03/2015 81.08 81.23 76.79 76.92 293,337
12/02/2015 82.05 82.39 80.52 80.75 178,277
12/01/2015 81.44 82.28 81.11 82.18 150,080
11/30/2015 82.84 82.84 81.1 81.22 142,503
11/27/2015 82.63 83.43 82.25 82.67 48,230
11/25/2015 82.6 83.35 82.47 82.89 117,594
11/24/2015 81.76 83 81.07 82.52 178,364
11/23/2015 81.5 82.48 81.02 82.02 151,709
11/20/2015 81.9 81.97 80.69 81.54 181,544
11/19/2015 80.94 81.65 80.46 80.97 173,806
11/18/2015 80.3 81.045 79.74 80.89 284,028
11/17/2015 79.49 80.68 79.1 79.82 246,675
11/16/2015 76.93 79.34 76.76 78.93 353,559
11/13/2015 80.96 82.16 76.77 76.98 453,946
11/12/2015 83.11 83.88 80.59 81.77 444,069
11/11/2015 85.41 85.41 83.7 83.77 225,620
11/10/2015 85 85.32 84.39 85.26 297,368
11/09/2015 86.65 86.855 84.67 85.06 231,544
11/06/2015 87.11 87.72 86.41 86.67 176,352
11/05/2015 87.94 88.18 86.82 87.6 124,034
11/04/2015 88.59 88.59 87.06 87.85 185,926
11/03/2015 87.07 88.74 86.83 88.66 162,053
11/02/2015 87.04 87.985 86.472 87.08 343,057
10/30/2015 86.82 87.32 86.25 86.95 347,752
10/29/2015 87.79 88.24 86.44 86.88 230,090
10/28/2015 85.9 88.31 84.89 87.91 487,725
10/27/2015 88.82 88.84 83.76 85.6 591,150
10/26/2015 86.82 89.52 85.82 89.49 413,067
10/23/2015 87.9 87.9 85.35 86.8 319,461
10/22/2015 88.12 88.9 86.39 86.91 350,644
10/21/2015 88.66 88.66 87.12 87.61 234,096
10/20/2015 87.14 88.77 86.716 88.54 208,796
10/19/2015 87.98 89.64 86.8 87.23 283,768
10/16/2015 88.81 88.98 87.42 88.32 196,536
10/15/2015 86.98 88.75 86.55 88.4 217,080
10/14/2015 86.91 88.31 85.65 86.65 165,912
10/13/2015 87.45 88.42 86.29 86.5 180,833
10/12/2015 88.74 88.94 87.5 87.98 130,438
10/09/2015 88.63 89.47 87.78 88.55 187,037
10/08/2015 87.37 88.845 86.08 88.67 142,849
10/07/2015 87.25 88.02 85.9 87.62 232,226
10/06/2015 88.36 88.85 86.39 86.71 136,055
10/05/2015 86.64 88.675 86.62 88.49 236,372
10/02/2015 83.71 85.98 82.97 85.97 202,658
10/01/2015 85.19 85.88 83.23 84.71 194,255
09/30/2015 84.89 85.47 83.86 85.15 257,742
09/29/2015 82.44 84.14 82.26 83.94 260,017
09/28/2015 86.04 86.75 82.15 82.26 213,162
09/25/2015 85.8 87.62 85.48 86.56 219,778
09/24/2015 85.52 85.87 83.89 85.2 208,946
09/23/2015 86.98 87.05 85.23 86.31 169,926
09/22/2015 86.77 87.345 85.83 86.58 210,868
09/21/2015 89.25 89.75 87.78 87.95 323,777
09/18/2015 90.14 91.11 88.27 88.49 502,915
09/17/2015 85.47 92.31 85.47 91.02 679,496
09/16/2015 83.25 84.92 83.1 84.83 428,850
09/15/2015 83.46 83.49 82.56 83.15 332,932
09/14/2015 83.66 84.19 82.805 82.99 237,255
09/11/2015 84.91 85.095 83.46 83.67 374,027
09/10/2015 85.93 87.085 85.21 85.6 280,893
09/09/2015 87 87.74 85.82 85.99 301,397
09/08/2015 86.86 88.67 86.045 88.06 309,867
09/04/2015 85.53 86.19 84.99 85.48 329,376
09/03/2015 86.75 87.815 85.92 86.52 371,322
09/02/2015 86.48 87.48 85.69 86.49 206,320
09/01/2015 86.45 87.505 85.43 86.01 277,095
08/31/2015 87.31 88.45 86.95 87.4 284,416
08/28/2015 89.16 90.1 87.54 88.05 269,562
08/27/2015 89.22 91.5 88.578 89.76 312,723
08/26/2015 87.21 88.88 85.8 88.5 250,044
08/25/2015 87.93 87.93 85.66 85.81 336,428
08/24/2015 82.53 88.16 81.1 85.74 364,824
08/21/2015 87.56 88.75 85.36 86.84 396,474
08/20/2015 91.53 91.53 88.98 89.07 178,053
08/19/2015 92.95 93.43 91.779 92.16 102,763
08/18/2015 93.89 94.45 92.53 93.26 101,364
08/17/2015 93.24 94.05 91.9601 93.94 96,297
08/14/2015 92.77 93.66 92.1501 93.28 90,833
08/13/2015 93.17 93.88 92.32 92.81 138,844
08/12/2015 93.54 94.26 91.86 93.2 196,618
08/11/2015 94.16 94.45 93.0522 94.4 123,384
08/10/2015 93.18 95.87 93.18 95.04 228,517
08/07/2015 92.54 93.54 92.11 92.69 175,196
08/06/2015 95.77 95.77 92.795 93.03 257,029
08/05/2015 95.55 97.06 95.48 95.81 205,229
08/04/2015 94.92 96.5 94.72 94.97 145,468
08/03/2015 97.05 97.339 94.22 94.72 186,258
07/31/2015 96.03 97.11 95.01 96.97 246,687
07/30/2015 95.25 96.39 94.4401 95.53 167,939
07/29/2015 94.37 96 94.2 95.54 295,972
07/28/2015 92.44 94.53 91.04 94.11 236,733
07/27/2015 92.96 92.96 91.23 91.94 389,205
07/24/2015 95.4 96.6 93 93.09 419,630
07/23/2015 93.03 97 90.21 94.9 565,071
07/22/2015 90.37 90.82 89.015 90.15 489,266
07/21/2015 93.34 93.68 89.79 90.24 536,635
07/20/2015 94.43 94.83 93.06 93.61 407,370
07/17/2015 94.12 94.72 93.46 94.46 231,588
07/16/2015 94.59 94.9499 93.57 94.03 242,509
07/15/2015 91.72 94.45 91.51 94.02 298,121
07/14/2015 92.22 92.58 91.6 91.65 197,486
07/13/2015 91.58 92.5 91.36 92.26 215,259
07/10/2015 90.91 91.36 90.3 90.84 140,816
07/09/2015 90.32 90.74 88.89 90.09 252,706
07/08/2015 89.77 90.74 88.64 89.34 323,636
07/07/2015 91.36 91.515 89.23 90.25 349,979
07/06/2015 90.66 92.34 90.57 91.38 202,177
07/02/2015 92.51 93.02 90.8925 91.22 101,147
07/01/2015 91.5 92.4 91.02 92.35 240,948
06/30/2015 91.57 91.68 90.285 90.83 198,362
06/29/2015 91.84 92.69 90.505 90.82 272,005
06/26/2015 91.79 92.5 91.32 92.25 399,905
06/25/2015 91.41 91.85 90.05 91.46 224,646
06/24/2015 90.95 92.33 90.63 91.31 226,209
06/23/2015 89.48 91.22 89.03 90.98 280,304
06/22/2015 89.53 89.83 88.94 89.19 242,679
06/19/2015 89.48 90.31 88.898 89.15 345,869
06/18/2015 90.32 90.99 89.55 89.73 294,073
06/17/2015 90.32 90.96 89.57 90.26 289,964
06/16/2015 89.23 90.69 88.99 89.71 187,104
06/15/2015 89.14 89.99 88.47 89.54 219,168
06/12/2015 89.18 90 89.13 89.81 156,117
06/11/2015 89.9 90.72 89.13 89.52 219,059
06/10/2015 89.04 90.93 88.73 89.85 331,093
06/09/2015 89.38 89.999 88.02 88.76 174,236
06/08/2015 88.89 90.3 88.53 89.03 237,151
06/05/2015 87.03 89.28 86.26 89.14 316,250
06/04/2015 87 88.19 86.782 87.03 305,946
06/03/2015 83.25 87.63 83.05 87.38 523,168
06/02/2015 82.47 83.69 82.34 82.9 171,219
06/01/2015 82.53 83.5987 81.74 82.79 153,992
05/29/2015 82.73 83.4 82 82.31 205,890
05/28/2015 82.18 83.085 82.05 82.99 142,080
05/27/2015 81.93 82.71 81.2 82.4 146,337
*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?