Group 1 Automotive (NY: GPI )

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.