Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Group 1 Automotive (NY: GPI )

309.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 8.861 9.008 8.316 8.627 0 +0.03(+0.40%)
Jan 29, 2009 8.376 8.826 8.290 8.592 717,179 -0.02(-0.20%)
Jan 28, 2009 8.350 8.843 8.324 8.610 551,630 +0.33(+3.97%)
Jan 27, 2009 8.584 8.748 8.151 8.281 289,546 -0.09(-1.03%)
Jan 26, 2009 7.866 8.610 7.866 8.368 555,742 +0.46(+5.80%)
Jan 23, 2009 7.571 8.039 7.329 7.909 352,249 +0.12(+1.56%)
Jan 22, 2009 7.554 7.831 7.372 7.788 389,523 +0.03(+0.33%)
Jan 21, 2009 7.597 7.848 7.364 7.762 390,856 +0.15(+1.93%)
Jan 20, 2009 8.523 8.541 7.528 7.615 371,663 -1.04(-12.00%)
Jan 16, 2009 8.800 8.947 8.307 8.653 451,073 +0.06(+0.70%)
Jan 15, 2009 7.978 8.809 7.589 8.592 575,570 +0.67(+8.52%)
Jan 14, 2009 8.056 8.342 7.675 7.918 572,208 -0.56(-6.63%)
Jan 13, 2009 8.497 8.800 8.307 8.480 402,389 -0.05(-0.61%)
Jan 12, 2009 9.216 9.216 8.437 8.532 321,062 -0.71(-7.68%)
Jan 09, 2009 9.207 9.596 8.835 9.241 427,184 -0.06(-0.65%)
Jan 08, 2009 9.544 9.544 9.008 9.302 390,359 -0.36(-3.76%)
Jan 07, 2009 9.942 9.951 8.965 9.665 442,744 -0.35(-3.46%)
Jan 06, 2009 9.406 10.38 9.233 10.01 445,980 +0.67(+7.13%)
Jan 05, 2009 9.553 9.700 9.233 9.345 326,776 -0.21(-2.17%)
Jan 02, 2009 9.415 9.735 8.965 9.553 0 +0.23(+2.51%)
Jan 01, 2009 8.835 9.804 8.454 9.319 0 +0.00(+0.00%)
Dec 31, 2008 8.835 9.804 8.454 9.319 508,220 +0.47(+5.28%)
Dec 30, 2008 8.800 8.869 8.385 8.852 379,858 +0.20(+2.30%)
Dec 29, 2008 8.575 8.653 8.285 8.653 318,033 +0.02(+0.20%)
Dec 26, 2008 8.679 9.051 8.471 8.636 168,372 -0.05(-0.60%)
Dec 24, 2008 8.653 9.086 8.419 8.688 181,718 +0.23(+2.76%)
Dec 23, 2008 8.168 8.506 8.091 8.454 462,204 +0.35(+4.38%)
Dec 22, 2008 8.428 8.506 7.693 8.099 591,636 -0.25(-3.01%)
Dec 19, 2008 8.091 8.644 8.021 8.350 663,901 +0.42(+5.35%)
Dec 18, 2008 8.246 8.368 7.623 7.926 320,956 -0.33(-3.98%)
Dec 17, 2008 8.194 8.869 7.684 8.255 486,945 -0.01(-0.10%)
Dec 16, 2008 7.468 8.350 7.407 8.264 418,539 +1.00(+13.83%)
Dec 15, 2008 8.168 8.515 6.983 7.260 306,955 -0.93(-11.31%)
Dec 12, 2008 7.788 8.298 7.433 8.186 304,491 +0.16(+1.94%)
Dec 11, 2008 8.333 8.688 7.433 8.030 455,950 -0.39(-4.62%)
Dec 10, 2008 8.627 8.878 8.177 8.419 558,740 -0.07(-0.82%)
Dec 09, 2008 9.363 9.449 8.082 8.489 626,777 -0.99(-10.41%)
Dec 08, 2008 8.307 9.648 8.220 9.475 737,547 +1.40(+17.36%)
Dec 05, 2008 7.528 8.099 6.871 8.073 0 +0.39(+5.07%)
Dec 04, 2008 7.623 7.961 7.377 7.684 461,578 -0.10(-1.33%)
Dec 03, 2008 7.182 8.039 7.070 7.788 605,817 +0.22(+2.86%)
Dec 02, 2008 6.801 7.658 6.209 7.571 731,365 +0.93(+13.93%)
Dec 01, 2008 8.783 8.830 6.611 6.646 994,937 -2.43(-26.79%)
Nov 28, 2008 8.731 9.086 8.506 9.077 402,284 +0.16(+1.84%)
Nov 26, 2008 6.100 8.913 5.936 8.913 613,621 +2.59(+40.90%)
Nov 25, 2008 6.092 6.325 5.720 6.325 779,218 +0.24(+3.98%)
Nov 24, 2008 5.538 6.109 5.391 6.083 776,278 +0.67(+12.48%)
Nov 21, 2008 5.650 5.659 5.062 5.408 938,442 -0.11(-2.04%)
Nov 20, 2008 5.867 6.438 5.425 5.521 916,466 -0.42(-7.13%)
Nov 19, 2008 5.737 6.464 5.728 5.945 593,752 +0.02(+0.29%)
Nov 18, 2008 6.222 6.273 5.720 5.927 923,617 -0.29(-4.60%)
Nov 17, 2008 6.758 6.974 6.170 6.213 514,808 -0.59(-8.65%)
Nov 14, 2008 7.805 7.883 6.801 6.801 0 -1.22(-15.21%)
Nov 13, 2008 6.819 8.065 6.369 8.021 814,657 +1.25(+18.39%)
Nov 12, 2008 7.269 8.108 6.620 6.775 698,537 -0.60(-8.10%)
Nov 11, 2008 7.667 8.186 6.862 7.372 1,235,302 -0.16(-2.07%)
Nov 10, 2008 8.497 8.532 7.416 7.528 311,771 -0.70(-8.52%)
Nov 07, 2008 8.220 8.532 7.874 8.229 645,487 +0.06(+0.74%)
Nov 06, 2008 7.580 8.445 6.879 8.168 1,627,613 +0.47(+6.07%)
Nov 05, 2008 8.143 8.592 7.615 7.701 463,982 -0.58(-7.00%)
Nov 04, 2008 8.030 8.411 7.606 8.281 704,508 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.