Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Group 1 Automotive (NY: GPI )

312.01 +10.03 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2009 11.97 12.49 11.24 12.09 381,432 +0.30(+2.57%)
Mar 30, 2009 12.36 12.58 11.50 11.78 314,949 -1.63(-12.13%)
Mar 26, 2009 12.70 13.41 12.49 13.41 520,212 +1.04(+8.39%)
Mar 25, 2009 12.11 13.04 11.50 12.37 659,827 +0.42(+3.47%)
Mar 24, 2009 11.90 12.55 11.69 11.96 697,568 -0.19(-1.57%)
Mar 23, 2009 11.55 12.15 11.44 12.15 792,990 +1.58(+14.99%)
Mar 20, 2009 12.09 12.17 10.45 10.56 730,459 -1.95(-15.56%)
Mar 19, 2009 11.59 12.57 11.41 12.51 1,248,735 +1.11(+9.71%)
Mar 18, 2009 10.04 11.46 9.725 11.40 1,034,291 +1.29(+12.75%)
Mar 17, 2009 9.370 10.17 9.094 10.11 652,469 +0.92(+9.97%)
Mar 16, 2009 9.647 9.959 9.145 9.197 535,529 -0.14(-1.48%)
Mar 13, 2009 8.903 9.518 8.747 9.336 0 +0.46(+5.17%)
Mar 12, 2009 8.038 8.938 7.718 8.877 416,943 +0.74(+9.15%)
Mar 11, 2009 7.891 8.384 7.804 8.133 537,754 +0.25(+3.18%)
Mar 10, 2009 7.259 8.064 7.147 7.882 436,685 +0.85(+12.05%)
Mar 09, 2009 7.078 7.467 6.939 7.034 492,505 -0.17(-2.40%)
Mar 06, 2009 7.458 8.003 7.000 7.207 0 -0.51(-6.61%)
Mar 05, 2009 7.813 8.237 7.450 7.718 374,426 -0.35(-4.29%)
Mar 04, 2009 8.315 8.488 7.917 8.064 512,992 -0.67(-7.72%)
Mar 02, 2009 9.059 9.258 8.644 8.739 349,163 -0.52(-5.61%)
Feb 27, 2009 9.284 9.864 9.232 9.258 0 -0.25(-2.64%)
Feb 26, 2009 9.656 10.15 9.500 9.509 529,849 -0.07(-0.72%)
Feb 25, 2009 9.786 9.941 9.215 9.578 535,283 -0.19(-1.95%)
Feb 24, 2009 9.050 9.829 9.024 9.768 689,750 +0.93(+10.58%)
Feb 23, 2009 8.583 9.457 8.254 8.834 1,397,808 +0.49(+5.91%)
Feb 20, 2009 6.636 8.384 6.178 8.341 1,902,546 +1.92(+29.92%)
Feb 19, 2009 6.662 7.277 6.273 6.420 876,577 -0.39(-5.72%)
Feb 18, 2009 7.830 7.917 6.766 6.809 1,041,667 -0.98(-12.56%)
Feb 17, 2009 8.306 8.514 7.718 7.787 585,405 -0.84(-9.73%)
Feb 13, 2009 8.600 8.912 8.280 8.626 410,009 -0.01(-0.10%)
Feb 12, 2009 8.765 8.765 8.099 8.635 507,435 -0.09(-0.99%)
Feb 11, 2009 8.843 9.102 8.661 8.722 356,459 -0.02(-0.20%)
Feb 10, 2009 9.215 9.604 8.722 8.739 403,610 -0.53(-5.70%)
Feb 09, 2009 9.552 9.552 8.851 9.267 279,794 -0.06(-0.65%)
Feb 06, 2009 8.176 9.362 7.977 9.327 508,208 +1.31(+16.29%)
Feb 05, 2009 7.874 8.142 7.752 8.021 463,790 +0.20(+2.54%)
Feb 04, 2009 7.908 8.047 7.761 7.822 432,067 -0.05(-0.66%)
Feb 03, 2009 8.445 8.739 7.830 7.874 453,767 -0.60(-7.05%)
Feb 02, 2009 8.367 8.704 8.272 8.471 291,753 -0.16(-1.81%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.