GPI Historical Prices | Group 1 Automotive, Inc. Common Stock

Dow

0.34% Nasdaq

0.16%

Group 1 Automotive Inc. (GPI)

-NYSE

64.05 0.08(0.13%) 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	63.46	64.47	63.30	63.97	208,500	63.97
May 17, 2013	63.50	63.82	62.97	63.69	360,400	63.69
May 16, 2013	64.35	64.40	62.42	63.04	194,800	63.04
May 15, 2013	64.50	65.02	64.10	64.34	302,000	64.34
May 14, 2013	63.68	64.72	63.49	64.53	565,600	64.53
May 13, 2013	63.64	63.99	62.95	63.48	510,000	63.48
May 10, 2013	64.10	65.22	63.49	63.80	211,600	63.80
May 9, 2013	64.86	65.02	63.75	64.12	156,800	64.12
May 8, 2013	64.98	65.52	64.63	64.90	117,400	64.90
May 7, 2013	62.91	65.68	62.86	65.12	526,600	65.12
May 6, 2013	63.02	63.47	62.29	62.63	301,800	62.63
May 3, 2013	63.12	63.50	62.63	63.03	366,500	63.03
May 2, 2013	59.53	62.90	58.50	62.20	662,000	62.20
May 1, 2013	60.39	60.49	58.51	58.95	326,900	58.95
Apr 30, 2013	60.41	60.68	60.02	60.48	169,500	60.48
Apr 29, 2013	59.90	60.81	59.65	60.31	281,100	60.31
Apr 26, 2013	59.36	59.90	59.10	59.67	251,500	59.67
Apr 25, 2013	58.41	60.19	58.41	59.35	243,700	59.35
Apr 24, 2013	57.59	58.52	57.22	58.23	210,100	58.23
Apr 23, 2013	56.48	57.47	56.40	57.42	190,500	57.42
Apr 22, 2013	55.69	56.40	55.06	56.04	327,400	56.04
Apr 19, 2013	55.72	55.87	54.91	55.45	722,000	55.45
Apr 18, 2013	57.13	57.20	55.65	55.73	400,500	55.73
Apr 17, 2013	58.74	58.74	56.33	56.85	475,500	56.85
Apr 16, 2013	58.84	59.64	58.06	59.51	392,900	59.51
Apr 15, 2013	60.63	60.72	58.18	58.58	428,300	58.58
Apr 12, 2013	61.03	61.62	60.69	60.91	169,800	60.91
Apr 11, 2013	60.45	62.41	60.17	61.53	367,300	61.53
Apr 10, 2013	59.23	60.68	58.99	60.63	356,900	60.63
Apr 9, 2013	59.22	59.43	58.97	59.23	210,700	59.23
Apr 8, 2013	58.46	59.20	58.30	59.13	125,000	59.13
Apr 5, 2013	57.38	58.56	57.26	58.52	279,800	58.52
Apr 4, 2013	57.96	58.22	57.51	58.11	312,000	58.11
Apr 3, 2013	59.56	59.78	57.46	57.99	366,600	57.99
Apr 2, 2013	59.43	59.90	59.27	59.53	400,400	59.53
Apr 1, 2013	60.08	60.37	59.14	59.22	449,100	59.22
Mar 28, 2013	59.29	60.27	59.25	60.07	371,100	60.07
Mar 27, 2013	59.34	59.64	59.17	59.45	305,500	59.45
Mar 26, 2013	60.45	60.45	59.03	59.64	295,700	59.64
Mar 25, 2013	60.65	61.53	60.16	60.29	169,400	60.29
Mar 22, 2013	60.16	60.65	60.15	60.52	184,300	60.52
Mar 21, 2013	60.90	61.31	59.79	60.04	256,700	60.04
Mar 20, 2013	60.87	61.62	60.57	61.31	161,500	61.31
Mar 19, 2013	61.78	62.14	59.95	60.50	295,400	60.50
Mar 18, 2013	62.35	62.81	61.38	61.77	260,600	61.77
Mar 15, 2013	62.85	63.26	62.46	63.14	375,600	63.14
Mar 14, 2013	62.61	63.00	62.25	62.63	289,900	62.63
Mar 13, 2013	61.71	62.57	61.49	62.49	312,800	62.49
Mar 12, 2013	61.49	61.67	60.56	61.67	302,000	61.67
Mar 11, 2013	61.40	62.07	61.20	61.81	202,100	61.81
Mar 8, 2013	60.96	61.95	60.87	61.62	264,200	61.62
Mar 7, 2013	60.23	60.70	60.23	60.63	339,200	60.63
Mar 6, 2013	58.45	60.25	58.45	60.21	411,500	60.21
Mar 5, 2013	57.64	59.24	57.47	58.33	395,900	58.33
Mar 4, 2013	56.78	57.35	56.00	57.17	264,600	57.17
Mar 1, 2013	57.31	57.51	56.62	56.82	234,700	56.82
Feb 28, 2013	57.47	58.23	57.26	57.74	233,900	57.74
Feb 27, 2013	56.90	57.96	56.88	57.57	300,400	57.57
Feb 27, 2013	0.15 Dividend
Feb 26, 2013	57.92	58.47	56.65	57.27	344,800	57.12
Feb 25, 2013	59.88	59.95	57.66	57.76	391,300	57.61
Feb 22, 2013	59.40	60.08	58.86	59.57	315,900	59.41
Feb 21, 2013	60.72	60.72	58.90	59.21	497,200	59.05
Feb 20, 2013	61.48	62.02	60.50	60.59	648,200	60.43
Feb 19, 2013	63.67	63.74	60.51	61.62	1,483,700	61.46
Feb 15, 2013	67.72	67.85	65.42	66.65	293,400	66.48
Feb 14, 2013	67.26	67.86	66.66	67.40	104,100	67.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GPI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Group 1 Automotive Inc. (GPI)