GPI - Group 1 Automotive, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201985.8987.2385.1186.7086.7098,300
Sep 13, 201988.0089.0086.6286.8686.86198,900
Sep 12, 201988.1288.7785.7587.7987.79229,500
Sep 11, 201985.8388.5783.7088.4288.42305,500
Sep 10, 201980.3786.2279.6086.0586.05222,300
Sep 09, 201977.5781.1877.4980.8280.82299,800
Sep 06, 201977.4778.4376.6577.1277.12115,900
Sep 05, 201976.1178.6475.7277.5677.56146,600
Sep 04, 201974.1875.5173.5874.9874.98155,400
Sep 03, 201973.7574.6172.8073.1373.13239,700
Aug 30, 201976.0376.6474.4274.7274.72144,900
Aug 30, 20190.28 Dividend
Aug 29, 201975.7777.4975.1575.7675.48192,400
Aug 28, 201973.6775.7173.6774.8874.60252,100
Aug 27, 201974.9774.9773.5473.9173.64196,900
Aug 26, 201973.5474.7372.3174.3474.07133,600
Aug 23, 201975.2277.1072.2972.5572.28281,900
Aug 22, 201977.4077.6876.4777.0676.78118,700
Aug 21, 201978.8478.8476.9677.1176.83159,100
Aug 20, 201978.6578.8277.4277.9377.6489,600
Aug 19, 201979.0079.4978.4579.0178.72226,000
Aug 16, 201976.0378.7175.2377.9177.62158,000
Aug 15, 201978.2678.2674.2975.6075.32199,500
Aug 14, 201980.9281.2577.4977.7477.45209,200
Aug 13, 201980.2484.2580.2482.8582.54202,700
Aug 12, 201981.7382.0380.0180.5680.26110,100
Aug 09, 201982.7782.8181.1981.4881.18129,500
Aug 08, 201981.3182.8580.8582.7782.46207,600
Aug 07, 201981.9782.7980.5780.9880.68212,700
Aug 06, 201982.0782.8981.1782.5582.24123,700
Aug 05, 201980.2081.5879.1481.4281.12245,000
Aug 02, 201982.4483.8380.5881.9481.64265,600
Aug 01, 201983.9685.3180.4582.5182.21160,200
Jul 31, 201985.0685.9883.2883.9683.65247,700
Jul 30, 201987.5287.7884.5685.3585.03296,100
Jul 29, 201987.1989.8586.7088.7488.41333,900
Jul 26, 201987.3988.9486.5386.7286.40299,600
Jul 25, 201988.2588.5786.3587.0486.72292,700
Jul 24, 201985.5488.2684.2087.9987.66254,200
Jul 23, 201984.2186.6884.0785.7285.40207,700
Jul 22, 201983.8184.8383.2083.3483.03142,100
Jul 19, 201982.5184.2982.5183.3483.03121,400
Jul 18, 201982.7483.4482.0982.5882.27147,700
Jul 17, 201982.4883.3682.0082.9182.60155,900
Jul 16, 201981.1982.7080.2882.3282.02122,700
Jul 15, 201981.8281.9280.0381.6681.36175,500
Jul 12, 201980.7482.8980.7481.5581.25193,600
Jul 11, 201980.4581.5680.0180.5280.22238,900
Jul 10, 201981.7282.1480.1880.2379.93133,500
Jul 09, 201980.8581.7579.9781.1880.88147,500
Jul 08, 201981.2082.0080.0480.3680.0696,600
Jul 05, 201981.7883.4181.1381.5181.2185,200
Jul 03, 201981.9283.0080.7682.3282.0268,400
Jul 02, 201982.3782.5180.7381.7381.43117,900
Jul 01, 201983.4084.3681.9382.5482.23215,700
Jun 28, 201980.3282.3980.0881.8981.59493,800
Jun 27, 201977.4180.3677.4180.2479.94148,600
Jun 26, 201976.0077.9975.7777.1276.83190,900
Jun 25, 201976.7177.6275.1475.9275.64132,900
Jun 24, 201977.9878.1176.6776.7176.43102,500
Jun 21, 201978.4079.2077.4977.6877.39344,300
Jun 20, 201979.0579.0877.4778.4978.20145,600
Jun 19, 201978.3078.7376.6078.2077.91144,900
Jun 18, 201978.5079.9078.0178.3878.09161,100
Jun 17, 201977.6879.3477.6778.2577.9696,200
Jun 14, 201977.7578.8577.0877.3477.05129,800
Jun 13, 201977.9678.1976.2177.8077.51116,100
Jun 12, 201977.4477.6575.1777.6277.33116,500
Jun 11, 201977.1678.9776.9677.2276.93158,000
Jun 10, 201975.1176.5775.1176.4376.15131,500
Jun 07, 201976.4677.1375.1475.2274.94193,700
Jun 06, 201975.3576.4074.1676.0575.77169,900
Jun 05, 201978.5578.9474.9275.3575.07202,300
Jun 04, 201976.3079.0675.8878.7678.47125,700
Jun 03, 201972.4876.2372.4875.5375.25131,700
May 31, 201973.0773.5769.8372.1971.92269,100
May 31, 20190.26 Dividend
May 30, 201974.6775.6174.5875.5475.00161,500
May 29, 201974.9475.0072.3974.5073.97133,400
May 28, 201976.5577.7175.6575.7375.19148,700
May 24, 201976.2277.2975.7776.4875.94104,400
May 23, 201975.4676.0674.2075.6075.06128,400
May 22, 201976.6877.6875.2675.9775.43120,600
May 21, 201975.8877.3875.2377.3776.82109,500
May 20, 201975.7876.4074.6175.3474.80186,400
May 17, 201977.1177.7276.4876.6076.0589,500
May 16, 201977.3878.1476.7077.7377.18131,500
May 15, 201976.2177.5475.5177.1876.63134,300
May 14, 201976.0876.9874.8876.7376.18181,900
May 13, 201976.8577.2674.4375.7575.21140,000
May 10, 201977.7678.4276.3077.9877.42116,100
May 09, 201977.7178.3376.3377.8777.32147,200
May 08, 201979.2079.8378.4478.5577.99104,800
May 07, 201979.3380.0878.4979.3978.82208,400
May 06, 201977.5081.6576.4079.8779.30217,000
May 03, 201977.1578.4976.8778.0177.45122,300
May 02, 201977.5577.7776.1976.8476.29100,000
May 01, 201978.7779.3677.1477.4776.92198,000
Apr 30, 201978.1478.5176.7778.3177.75194,100
Apr 29, 201979.3079.4277.2677.8977.34192,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...