GPI - Group 1 Automotive, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201982.5184.2982.5183.3483.34115,400
Jul 18, 201982.7483.4482.0982.5882.58147,700
Jul 17, 201982.4883.3682.0082.9182.91155,900
Jul 16, 201981.1982.7080.2882.3282.32122,700
Jul 15, 201981.8281.9280.0381.6681.66175,500
Jul 12, 201980.7482.8980.7481.5581.55193,600
Jul 11, 201980.4581.5680.0180.5280.52238,900
Jul 10, 201981.7282.1480.1880.2380.23133,500
Jul 09, 201980.8581.7579.9781.1881.18147,500
Jul 08, 201981.2082.0080.0480.3680.3696,600
Jul 05, 201981.7883.4181.1381.5181.5185,200
Jul 03, 201981.9283.0080.7682.3282.3268,400
Jul 02, 201982.3782.5180.7381.7381.73117,900
Jul 01, 201983.4084.3681.9382.5482.54215,700
Jun 28, 201980.3282.3980.0881.8981.89493,800
Jun 27, 201977.4180.3677.4180.2480.24148,600
Jun 26, 201976.0077.9975.7777.1277.12190,900
Jun 25, 201976.7177.6275.1475.9275.92132,900
Jun 24, 201977.9878.1176.6776.7176.71102,500
Jun 21, 201978.4079.2077.4977.6877.68344,300
Jun 20, 201979.0579.0877.4778.4978.49145,600
Jun 19, 201978.3078.7376.6078.2078.20144,900
Jun 18, 201978.5079.9078.0178.3878.38161,100
Jun 17, 201977.6879.3477.6778.2578.2596,200
Jun 14, 201977.7578.8577.0877.3477.34129,800
Jun 13, 201977.9678.1976.2177.8077.80116,100
Jun 12, 201977.4477.6575.1777.6277.62116,500
Jun 11, 201977.1678.9776.9677.2277.22158,000
Jun 10, 201975.1176.5775.1176.4376.43131,500
Jun 07, 201976.4677.1375.1475.2275.22193,700
Jun 06, 201975.3576.4074.1676.0576.05169,900
Jun 05, 201978.5578.9474.9275.3575.35202,300
Jun 04, 201976.3079.0675.8878.7678.76125,700
Jun 03, 201972.4876.2372.4875.5375.53131,700
May 31, 201973.0773.5769.8372.1972.19269,100
May 31, 20190.26 Dividend
May 30, 201974.6775.6174.5875.5475.28161,500
May 29, 201974.9475.0072.3974.5074.24133,400
May 28, 201976.5577.7175.6575.7375.47148,700
May 24, 201976.2277.2975.7776.4876.22104,400
May 23, 201975.4676.0674.2075.6075.34128,400
May 22, 201976.6877.6875.2675.9775.71120,600
May 21, 201975.8877.3875.2377.3777.10109,500
May 20, 201975.7876.4074.6175.3475.08186,400
May 17, 201977.1177.7276.4876.6076.3489,500
May 16, 201977.3878.1476.7077.7377.46131,500
May 15, 201976.2177.5475.5177.1876.91134,300
May 14, 201976.0876.9874.8876.7376.47181,900
May 13, 201976.8577.2674.4375.7575.49140,000
May 10, 201977.7678.4276.3077.9877.71116,100
May 09, 201977.7178.3376.3377.8777.60147,200
May 08, 201979.2079.8378.4478.5578.28104,800
May 07, 201979.3380.0878.4979.3979.12208,400
May 06, 201977.5081.6576.4079.8779.60217,000
May 03, 201977.1578.4976.8778.0177.74122,300
May 02, 201977.5577.7776.1976.8476.58100,000
May 01, 201978.7779.3677.1477.4777.20198,000
Apr 30, 201978.1478.5176.7778.3178.04194,100
Apr 29, 201979.3079.4277.2677.8977.62192,900
Apr 26, 201976.0379.7475.4079.4579.18270,600
Apr 25, 201975.1177.5072.0876.3176.05253,000
Apr 24, 201972.8475.4972.1374.6674.40262,100
Apr 23, 201970.1372.8969.2872.5772.32215,600
Apr 22, 201971.9972.2269.2769.8869.64139,300
Apr 18, 201971.8772.3971.1972.1671.9184,900
Apr 17, 201972.2273.2071.1872.0971.84167,900
Apr 16, 201970.0872.2769.8972.1671.91175,600
Apr 15, 201970.4970.6169.3069.4569.21109,000
Apr 12, 201970.0071.4669.7670.4970.25178,400
Apr 11, 201969.4970.0968.8869.4769.23149,100
Apr 10, 201968.9069.7467.8269.4469.20111,600
Apr 09, 201968.5868.9967.9568.3468.10118,700
Apr 08, 201967.4469.3367.4468.7868.5493,100
Apr 05, 201969.1069.4767.2567.6667.43195,600
Apr 04, 201967.6669.8567.4368.9968.75118,400
Apr 03, 201966.1568.8766.1567.7367.50242,700
Apr 02, 201966.4066.4064.6265.6665.43163,400
Apr 01, 201965.3267.0065.1066.5066.27157,700
Mar 29, 201964.6065.8164.3064.7064.48157,400
Mar 28, 201964.0065.1963.6664.3264.10255,000
Mar 27, 201962.2664.1261.6163.7763.55120,100
Mar 26, 201961.8162.7961.4362.0261.81131,700
Mar 25, 201960.4361.9859.9361.5061.29131,800
Mar 22, 201962.6662.6660.2760.3460.13152,100
Mar 21, 201961.4763.1561.4763.0162.79148,100
Mar 20, 201961.8362.9861.0861.5861.37140,200
Mar 19, 201962.8063.1161.6161.8361.6296,900
Mar 18, 201961.4462.6261.1462.2962.08151,900
Mar 15, 201961.6862.4861.1461.4161.20449,700
Mar 14, 201961.7362.0261.3061.3261.11112,900
Mar 13, 201961.5962.5661.5962.0061.79200,100
Mar 12, 201961.5161.9761.1961.4961.2892,600
Mar 11, 201960.6162.0860.3261.3861.17162,300
Mar 08, 201960.4360.8759.7760.5560.34117,900
Mar 07, 201961.6462.0160.1760.7660.55152,300
Mar 06, 201963.5663.6061.9261.9361.72163,000
Mar 05, 201962.4563.5461.5963.5263.30202,600
Mar 04, 201964.1764.3362.1362.3662.15193,000
Mar 01, 201962.6663.7861.4362.1161.90103,700
Feb 28, 201962.4063.0161.3962.1861.97131,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...