Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.15	25.94	24.90	25.09	396,487	+0.00(+0.00%)
Jan 28, 2010	25.71	25.97	24.75	25.09	419,150	-0.47(-1.83%)
Jan 27, 2010	25.84	25.84	24.49	25.56	1,375,095	-1.66(-6.10%)
Jan 26, 2010	26.87	28.06	26.25	27.22	547,679	+0.35(+1.32%)
Jan 25, 2010	25.20	27.31	25.09	26.87	525,493	+2.11(+8.53%)
Jan 22, 2010	25.80	26.39	24.62	24.75	425,538	-1.06(-4.12%)
Jan 21, 2010	26.74	27.09	25.37	25.82	333,007	-0.79(-2.96%)
Jan 20, 2010	26.88	27.16	26.17	26.61	258,742	-0.64(-2.35%)
Jan 19, 2010	25.96	27.50	25.96	27.25	485,127	+1.17(+4.48%)
Jan 15, 2010	27.22	26.08	26.08	26.08	497,323	-0.93(-3.46%)
Jan 14, 2010	27.10	27.20	26.38	27.01	378,397	-0.30(-1.11%)
Jan 13, 2010	27.27	27.56	26.23	27.32	419,400	+0.15(+0.54%)
Jan 12, 2010	28.37	28.49	26.91	27.17	642,731	-1.59(-5.54%)
Jan 11, 2010	29.59	29.61	28.51	28.76	293,165	-0.53(-1.80%)
Jan 08, 2010	28.89	29.52	28.49	29.29	285,760	+0.17(+0.59%)
Jan 07, 2010	27.94	29.53	27.94	29.11	649,242	+1.26(+4.54%)
Jan 06, 2010	26.39	27.89	26.39	27.85	573,190	+1.46(+5.54%)
Jan 05, 2010	25.37	26.48	24.85	26.39	500,673	+1.05(+4.13%)
Jan 04, 2010	25.06	25.97	25.05	25.34	447,153	+0.81(+3.32%)
Dec 31, 2009	25.72	24.53	24.53	24.53	508,650	-1.28(-4.96%)
Dec 30, 2009	26.55	26.62	25.22	25.81	376,757	-0.75(-2.83%)
Dec 29, 2009	26.55	27.00	26.50	26.56	116,404	+0.01(+0.03%)
Dec 28, 2009	27.25	27.33	26.34	26.55	355,161	-0.64(-2.35%)
Dec 24, 2009	26.92	27.51	26.77	27.19	87,547	+0.26(+0.96%)
Dec 23, 2009	26.58	27.28	26.42	26.93	366,555	+0.50(+1.90%)
Dec 22, 2009	26.38	26.71	26.01	26.43	256,096	+0.03(+0.13%)
Dec 21, 2009	26.07	26.52	25.29	26.40	289,075	+0.71(+2.76%)
Dec 18, 2009	25.13	25.91	24.35	25.69	944,130	+0.90(+3.63%)
Dec 17, 2009	24.21	24.88	23.89	24.79	364,040	+0.61(+2.50%)
Dec 16, 2009	24.00	24.81	23.97	24.18	623,757	+0.22(+0.90%)
Dec 15, 2009	24.06	24.26	23.54	23.97	527,120	-0.11(-0.47%)
Dec 14, 2009	24.28	24.40	23.92	24.08	527,097	+0.55(+2.32%)
Dec 11, 2009	23.64	24.30	23.07	23.53	271,923	+0.21(+0.89%)
Dec 10, 2009	23.17	23.48	22.97	23.33	242,448	+0.19(+0.82%)
Dec 09, 2009	23.21	23.38	22.74	23.14	312,795	-0.11(-0.48%)
Dec 08, 2009	23.18	23.38	22.74	23.25	470,297	-0.26(-1.10%)
Dec 07, 2009	23.60	23.96	23.19	23.51	329,062	-0.08(-0.33%)
Dec 04, 2009	22.86	24.12	22.84	23.59	434,289	+1.24(+5.54%)
Dec 03, 2009	23.49	23.79	22.31	22.35	604,669	-1.12(-4.79%)
Dec 02, 2009	22.85	24.34	22.79	23.47	605,425	+0.59(+2.57%)
Dec 01, 2009	22.11	23.31	21.54	22.89	655,300	+1.05(+4.79%)
Nov 30, 2009	22.41	22.41	20.72	21.84	858,171	-0.42(-1.90%)
Nov 27, 2009	21.92	22.76	21.78	22.26	229,029	-0.66(-2.87%)
Nov 25, 2009	22.70	23.03	22.47	22.92	333,323	+0.42(+1.88%)
Nov 24, 2009	23.47	23.47	22.29	22.50	509,694	-0.79(-3.38%)
Nov 23, 2009	23.45	23.95	23.12	23.28	449,263	+0.37(+1.62%)
Nov 20, 2009	23.13	24.10	22.55	22.91	377,427	-0.48(-2.07%)
Nov 19, 2009	23.87	23.87	23.17	23.40	405,334	-0.86(-3.53%)
Nov 18, 2009	24.86	24.89	24.13	24.25	452,068	-0.53(-2.13%)
Nov 17, 2009	24.70	24.87	24.09	24.78	729,066	-0.04(-0.17%)
Nov 16, 2009	23.02	25.10	23.02	24.82	1,050,911	+1.97(+8.63%)
Nov 13, 2009	22.76	23.33	22.23	22.85	742,447	+0.09(+0.38%)
Nov 12, 2009	23.48	24.25	22.65	22.76	830,234	-0.83(-3.52%)
Nov 11, 2009	23.77	24.40	23.27	23.59	774,732	+0.22(+0.96%)
Nov 10, 2009	23.85	24.18	22.83	23.37	858,214	-0.48(-2.03%)
Nov 09, 2009	23.42	24.06	23.34	23.85	621,393	+0.68(+2.95%)
Nov 06, 2009	21.09	23.30	21.09	23.17	971,469	+0.61(+2.72%)
Nov 05, 2009	22.11	23.05	21.41	22.56	813,319	+0.60(+2.72%)
Nov 04, 2009	22.84	22.87	21.84	21.96	1,145,755	-0.85(-3.72%)
Nov 03, 2009	21.54	22.94	21.15	22.81	1,076,971	+0.95(+4.35%)

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.