Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.45	32.01	31.43	31.81	115,691	+0.42(+1.32%)
Jan 29, 2004	31.40	32.32	31.11	31.39	207,112	-0.01(-0.03%)
Jan 28, 2004	32.45	32.45	31.40	31.40	137,188	-0.96(-2.97%)
Jan 27, 2004	32.75	32.80	32.32	32.36	174,173	-0.47(-1.42%)
Jan 26, 2004	32.71	32.86	32.48	32.83	99,048	-0.03(-0.08%)
Jan 23, 2004	32.32	32.85	32.32	32.85	124,937	+0.32(+0.98%)
Jan 22, 2004	32.14	32.53	32.04	32.53	105,405	+0.17(+0.53%)
Jan 21, 2004	31.91	32.49	31.91	32.36	141,811	+0.30(+0.94%)
Jan 20, 2004	31.50	32.07	31.50	32.06	174,866	+0.56(+1.79%)
Jan 16, 2004	31.16	31.57	31.15	31.49	93,732	+0.33(+1.06%)
Jan 15, 2004	30.89	31.17	30.72	31.17	81,943	+0.18(+0.59%)
Jan 14, 2004	30.70	31.02	30.63	30.98	59,406	+0.29(+0.93%)
Jan 13, 2004	30.41	30.70	30.24	30.70	80,440	+0.42(+1.40%)
Jan 12, 2004	30.54	30.67	30.20	30.27	137,997	-0.21(-0.68%)
Jan 09, 2004	30.63	30.85	30.54	30.48	85,179	-0.50(-1.62%)
Jan 08, 2004	30.69	30.99	30.65	30.98	92,229	+0.29(+0.96%)
Jan 07, 2004	30.54	30.74	30.14	30.69	81,250	+0.10(+0.34%)
Jan 06, 2004	31.03	31.04	30.13	30.59	131,294	-0.43(-1.39%)
Jan 05, 2004	30.89	31.08	30.37	31.02	93,385	+0.22(+0.70%)
Jan 02, 2004	31.49	31.49	30.71	30.80	97,546	-0.51(-1.63%)
Dec 31, 2003	31.93	32.13	31.23	31.31	95,234	-0.61(-1.92%)
Dec 30, 2003	31.15	31.93	31.14	31.93	124,244	+0.86(+2.76%)
Dec 29, 2003	30.72	31.09	30.72	31.07	61,255	+0.45(+1.47%)
Dec 26, 2003	30.46	30.72	30.46	30.62	24,039	+0.10(+0.31%)
Dec 24, 2003	30.89	30.89	30.39	30.53	28,778	-0.47(-1.51%)
Dec 23, 2003	30.77	31.09	30.52	30.99	90,496	+0.13(+0.42%)
Dec 22, 2003	31.06	31.06	30.15	30.86	199,137	-0.33(-1.05%)
Dec 19, 2003	31.03	31.24	30.63	31.19	150,595	+0.17(+0.56%)
Dec 18, 2003	29.85	30.96	29.85	31.02	183,072	+0.82(+2.72%)
Dec 17, 2003	29.59	30.23	29.21	30.20	104,480	+0.48(+1.63%)
Dec 16, 2003	29.23	29.65	29.07	29.71	101,360	+0.43(+1.48%)
Dec 15, 2003	29.93	30.04	29.50	29.28	167,585	-0.22(-0.73%)
Dec 12, 2003	29.29	29.47	29.01	29.50	116,269	+0.22(+0.77%)
Dec 11, 2003	28.12	29.37	28.12	29.27	107,254	+1.06(+3.74%)
Dec 10, 2003	28.54	28.54	27.97	28.22	73,390	-0.32(-1.12%)
Dec 09, 2003	29.05	29.26	28.34	28.54	191,509	-0.48(-1.64%)
Dec 08, 2003	28.64	29.15	28.60	29.01	83,330	+0.18(+0.63%)
Dec 05, 2003	28.77	29.24	28.77	28.83	71,772	+0.21(+0.73%)
Dec 04, 2003	29.56	29.56	28.07	28.62	175,328	-0.94(-3.19%)
Dec 03, 2003	30.53	30.63	29.56	29.56	188,042	-0.96(-3.15%)
Dec 02, 2003	30.50	30.70	30.47	30.53	214,393	+0.07(+0.23%)
Dec 01, 2003	29.89	30.46	29.89	30.46	102,400	+0.43(+1.44%)
Nov 28, 2003	29.63	30.07	29.63	30.02	38,140	+0.29(+0.99%)
Nov 26, 2003	30.28	30.28	29.52	29.73	95,119	-0.30(-1.01%)
Nov 25, 2003	29.46	30.09	29.46	30.03	159,726	+0.31(+1.05%)
Nov 24, 2003	28.99	29.73	28.96	29.72	112,571	+0.87(+3.00%)
Nov 21, 2003	28.87	28.87	28.55	28.86	90,264	+0.04(+0.15%)
Nov 20, 2003	28.73	29.05	28.47	28.81	136,148	+0.10(+0.36%)
Nov 19, 2003	28.51	28.88	28.48	28.71	119,043	+0.17(+0.61%)
Nov 18, 2003	28.73	29.20	28.41	28.54	164,927	+0.03(+0.09%)
Nov 17, 2003	28.61	28.71	28.34	28.51	333,668	-0.54(-1.85%)
Nov 14, 2003	29.57	29.57	29.01	29.05	112,917	-0.52(-1.76%)
Nov 13, 2003	29.81	29.94	29.50	29.56	171,168	-0.32(-1.07%)
Nov 12, 2003	28.00	29.95	28.00	29.89	451,555	+1.63(+5.76%)
Nov 11, 2003	28.55	28.77	27.34	28.26	999,848	-1.83(-6.07%)
Nov 10, 2003	30.50	30.54	29.94	30.08	192,549	-0.46(-1.50%)
Nov 07, 2003	30.98	30.98	30.50	30.54	159,379	-0.06(-0.20%)
Nov 06, 2003	30.79	30.85	30.41	30.60	136,264	+0.06(+0.20%)
Nov 05, 2003	30.54	30.66	30.38	30.54	162,615	-0.04(-0.14%)
Nov 04, 2003	30.54	30.66	30.54	30.59	189,429	+0.34(+1.12%)

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.