Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

307.94 -4.07 (-1.30%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.860 9.007 8.315 8.626 0 +0.03(+0.40%)
Jan 29, 2009 8.375 8.825 8.289 8.592 717,242 -0.02(-0.20%)
Jan 28, 2009 8.349 8.843 8.324 8.609 551,679 +0.33(+3.97%)
Jan 27, 2009 8.583 8.747 8.150 8.280 289,572 -0.09(-1.03%)
Jan 26, 2009 7.865 8.609 7.865 8.367 555,791 +0.46(+5.80%)
Jan 23, 2009 7.571 8.038 7.329 7.908 352,280 +0.12(+1.56%)
Jan 22, 2009 7.553 7.830 7.372 7.787 389,557 +0.03(+0.33%)
Jan 21, 2009 7.597 7.848 7.363 7.761 390,891 +0.15(+1.93%)
Jan 20, 2009 8.523 8.540 7.528 7.614 371,696 -1.04(-12.00%)
Jan 16, 2009 8.799 8.946 8.306 8.652 451,113 +0.06(+0.70%)
Jan 15, 2009 7.977 8.808 7.588 8.592 575,621 +0.67(+8.52%)
Jan 14, 2009 8.055 8.341 7.675 7.917 572,258 -0.56(-6.63%)
Jan 13, 2009 8.497 8.799 8.306 8.479 402,424 -0.05(-0.61%)
Jan 12, 2009 9.215 9.215 8.436 8.531 321,091 -0.71(-7.68%)
Jan 09, 2009 9.206 9.595 8.834 9.241 427,222 -0.06(-0.65%)
Jan 08, 2009 9.543 9.543 9.007 9.301 390,394 -0.36(-3.76%)
Jan 07, 2009 9.941 9.950 8.964 9.665 442,783 -0.35(-3.46%)
Jan 06, 2009 9.405 10.37 9.232 10.01 446,019 +0.67(+7.13%)
Jan 05, 2009 9.552 9.699 9.232 9.344 326,805 -0.21(-2.17%)
Jan 02, 2009 9.414 9.734 8.964 9.552 0 +0.23(+2.51%)
Jan 01, 2009 8.834 9.803 8.453 9.319 0 +0.00(+0.00%)
Dec 31, 2008 8.834 9.803 8.453 9.319 508,265 +0.47(+5.28%)
Dec 30, 2008 8.799 8.869 8.384 8.851 379,891 +0.20(+2.30%)
Dec 29, 2008 8.574 8.652 8.285 8.652 318,061 +0.02(+0.20%)
Dec 26, 2008 8.678 9.050 8.471 8.635 168,387 -0.05(-0.60%)
Dec 24, 2008 8.652 9.085 8.419 8.687 181,734 +0.23(+2.76%)
Dec 23, 2008 8.168 8.505 8.090 8.453 462,245 +0.35(+4.38%)
Dec 22, 2008 8.427 8.505 7.692 8.099 591,688 -0.25(-3.01%)
Dec 19, 2008 8.090 8.644 8.021 8.349 663,960 +0.42(+5.35%)
Dec 18, 2008 8.246 8.367 7.623 7.926 320,984 -0.33(-3.98%)
Dec 17, 2008 8.194 8.869 7.683 8.254 486,987 -0.01(-0.10%)
Dec 16, 2008 7.467 8.349 7.406 8.263 418,576 +1.00(+13.83%)
Dec 15, 2008 8.168 8.514 6.982 7.259 306,982 -0.93(-11.31%)
Dec 12, 2008 7.787 8.298 7.432 8.185 304,518 +0.16(+1.94%)
Dec 11, 2008 8.332 8.687 7.432 8.029 455,990 -0.39(-4.62%)
Dec 10, 2008 8.626 8.877 8.176 8.419 558,789 -0.07(-0.82%)
Dec 09, 2008 9.362 9.448 8.081 8.488 626,832 -0.99(-10.41%)
Dec 08, 2008 8.306 9.647 8.220 9.474 737,612 +1.40(+17.36%)
Dec 05, 2008 7.528 8.099 6.870 8.073 0 +0.39(+5.07%)
Dec 04, 2008 7.623 7.960 7.376 7.683 461,619 -0.10(-1.33%)
Dec 03, 2008 7.181 8.038 7.069 7.787 605,870 +0.22(+2.86%)
Dec 02, 2008 6.801 7.657 6.208 7.571 731,430 +0.93(+13.93%)
Dec 01, 2008 8.782 8.830 6.610 6.645 995,024 -2.43(-26.79%)
Nov 28, 2008 8.730 9.085 8.505 9.076 402,320 +0.16(+1.84%)
Nov 26, 2008 6.100 8.912 5.935 8.912 613,675 +2.59(+40.90%)
Nov 25, 2008 6.091 6.325 5.719 6.325 779,286 +0.24(+3.98%)
Nov 24, 2008 5.537 6.109 5.390 6.083 776,346 +0.67(+12.48%)
Nov 21, 2008 5.650 5.659 5.062 5.408 938,525 -0.11(-2.04%)
Nov 20, 2008 5.866 6.437 5.425 5.520 916,547 -0.42(-7.13%)
Nov 19, 2008 5.736 6.463 5.728 5.944 593,804 +0.02(+0.29%)
Nov 18, 2008 6.221 6.273 5.719 5.927 923,699 -0.29(-4.60%)
Nov 17, 2008 6.757 6.974 6.169 6.212 514,853 -0.59(-8.65%)
Nov 14, 2008 7.804 7.882 6.801 6.801 0 -1.22(-15.21%)
Nov 13, 2008 6.818 8.064 6.368 8.021 814,729 +1.25(+18.39%)
Nov 12, 2008 7.268 8.107 6.619 6.775 698,598 -0.60(-8.10%)
Nov 11, 2008 7.666 8.185 6.861 7.372 1,235,411 -0.16(-2.07%)
Nov 10, 2008 8.497 8.531 7.415 7.528 311,798 -0.70(-8.52%)
Nov 07, 2008 8.220 8.531 7.874 8.228 645,544 +0.06(+0.74%)
Nov 06, 2008 7.579 8.445 6.879 8.168 1,627,756 +0.47(+6.07%)
Nov 05, 2008 8.142 8.592 7.614 7.701 464,023 -0.58(-7.00%)
Nov 04, 2008 8.029 8.410 7.605 8.280 704,570 +0.35(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.