Quantcast

Group 1 Automotive, Inc. Common Stock Historical Stock Prices

GPI 
$61.53
*  
1.19
1.97%
Get GPI Alerts
*Delayed - data as of Mar. 25, 2019 14:46 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
14:46 60.43 61.98 59.925 61.53 44,584
03/22/2019 62.66 62.66 60.27 60.34 152,132
03/21/2019 61.47 63.15 61.47 63.01 148,062
03/20/2019 61.83 62.98 61.08 61.58 140,227
03/19/2019 62.8 63.105 61.61 61.83 96,938
03/18/2019 61.44 62.62 61.14 62.29 151,857
03/15/2019 61.68 62.48 61.14 61.41 449,691
03/14/2019 61.73 62.0184 61.3 61.32 112,325
03/13/2019 61.59 62.56 61.59 62 200,140
03/12/2019 61.51 61.97 61.19 61.49 92,575
03/11/2019 60.61 62.08 60.32 61.38 162,344
03/08/2019 60.43 60.87 59.77 60.55 117,905
03/07/2019 61.64 62.01 60.17 60.76 152,324
03/06/2019 63.56 63.6 61.92 61.93 162,998
03/05/2019 62.45 63.54 61.59 63.52 202,575
03/04/2019 64.17 64.33 62.13 62.36 192,979
03/01/2019 62.66 63.78 61.43 62.11 103,743
02/28/2019 62.4 63.01 61.39 62.18 131,329
02/27/2019 62.78 64.1 62.53 62.67 139,892
02/26/2019 62.74 63.33 62.03 62.86 94,292
02/25/2019 63.14 64.38 62.66 62.89 131,231
02/22/2019 62.18 63.55 61.88 63.02 130,162
02/21/2019 65.08 65.08 61.69 62.06 204,905
02/20/2019 61.69 64.02 61.69 63.66 162,305
02/19/2019 61.43 62.26 60.86 61.56 153,662
02/15/2019 59.95 61.85 59.57 61.77 124,809
02/14/2019 59.48 60.4 58.565 59.45 182,988
02/13/2019 60.31 60.51 58.51 59.67 199,604
02/12/2019 57.87 59.82 57.77 59.79 142,401
02/11/2019 56.85 57.82 55.97 57.75 93,832
02/08/2019 57.81 58.37 56.5 56.8 151,289
02/07/2019 61.24 61.24 57.3 57.88 172,601
02/06/2019 62.76 63.06 60.835 61.51 197,585
02/05/2019 60.53 62.92 58.78 62.35 296,940
02/04/2019 60.61 61.99 59.94 61.89 177,048
02/01/2019 61.05 61.45 60.335 60.91 239,817
01/31/2019 61.02 61.86 60.39 61.03 157,172
01/30/2019 60.61 61.345 60.02 61.01 114,324
01/29/2019 61.31 61.31 60.18 60.23 99,461
01/28/2019 59.96 61.185 59.68 61 71,261
01/25/2019 60.48 61.84 60.07 60.38 171,410
01/24/2019 59.9 60.58 59.42 60.04 71,535
01/23/2019 61.35 61.4049 59.22 59.82 133,759
01/22/2019 61 61.4348 60.04 61.2 161,496
01/18/2019 60.7 61.52 60.28 61.38 134,956
01/17/2019 59.89 60.83 59.75 60.44 107,993
01/16/2019 59.16 60.095 58.84 60.06 136,957
01/15/2019 59.03 59.32 57.555 59.31 133,325
01/14/2019 59.33 60.24 58.59 58.96 199,351
01/11/2019 58.93 60.04 58.45 59.92 143,378
01/10/2019 59.23 59.51 57.5 58.92 168,304
01/09/2019 58.66 60.09 58.51 59.71 212,993
01/08/2019 57.17 58.34 55.62 57.93 257,678
01/07/2019 55.63 57.81 54.48 57.23 177,486
01/04/2019 54.34 55.85 54.02 55.45 165,961
01/03/2019 53.93 54.65 52.6 53.7 143,280
01/02/2019 52.22 54.425 52.22 54.26 208,846
12/31/2018 52.51 52.96 51.09 52.72 154,414
12/28/2018 51.83 53.015 51.13 52.24 164,803
12/27/2018 50.77 51.75 49.75 51.75 174,702
12/26/2018 49.33 51.24 48.69 51.22 152,002
12/24/2018 49.78 50.12 48.78 49.33 103,546
*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?

Smart Portfolio