Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.66	26.83	26.55	26.71	105,405	+0.06(+0.23%)
Nov 29, 2005	26.05	26.91	26.01	26.65	157,645	+0.48(+1.82%)
Nov 28, 2005	26.76	26.80	26.17	26.17	77,089	-0.67(-2.51%)
Nov 25, 2005	26.84	26.97	26.77	26.85	40,104	+0.04(+0.16%)
Nov 23, 2005	26.39	26.91	26.39	26.80	151,982	+0.50(+1.91%)
Nov 22, 2005	26.35	26.47	26.14	26.30	264,900	-0.01(-0.03%)
Nov 21, 2005	26.22	26.40	26.18	26.31	221,097	-0.04(-0.16%)
Nov 18, 2005	26.48	26.55	26.22	26.35	158,108	-0.03(-0.10%)
Nov 17, 2005	25.96	26.46	25.94	26.38	166,776	+0.51(+1.97%)
Nov 16, 2005	25.83	26.01	25.70	25.87	174,982	+0.13(+0.50%)
Nov 15, 2005	25.71	26.02	25.52	25.74	137,882	+0.03(+0.10%)
Nov 14, 2005	25.63	25.83	25.59	25.71	112,224	-0.03(-0.13%)
Nov 11, 2005	25.88	26.07	25.57	25.75	280,040	-0.26(-1.00%)
Nov 10, 2005	26.12	26.19	25.31	26.01	329,507	-0.16(-0.60%)
Nov 09, 2005	25.78	26.38	25.77	26.16	141,234	+0.31(+1.20%)
Nov 08, 2005	25.78	26.09	25.65	25.85	140,771	-0.10(-0.37%)
Nov 07, 2005	25.65	26.18	25.74	25.95	230,112	+0.29(+1.15%)
Nov 04, 2005	25.40	25.73	25.35	25.65	145,857	+0.36(+1.44%)
Nov 03, 2005	25.59	25.59	25.06	25.29	219,941	-0.13(-0.51%)
Nov 02, 2005	25.02	25.43	24.81	25.42	200,293	+0.31(+1.24%)
Nov 01, 2005	24.36	25.26	23.85	25.11	413,415	+1.19(+4.99%)
Oct 31, 2005	22.76	24.14	22.76	23.91	265,709	+1.25(+5.50%)
Oct 28, 2005	22.58	23.36	22.45	22.67	185,384	+0.17(+0.77%)
Oct 27, 2005	22.67	23.01	22.43	22.50	73,853	-0.38(-1.66%)
Oct 26, 2005	23.15	23.32	22.73	22.88	143,429	-0.36(-1.56%)
Oct 25, 2005	23.02	23.34	22.90	23.24	91,883	+0.06(+0.26%)
Oct 24, 2005	22.84	23.38	22.83	23.18	142,043	+0.40(+1.75%)
Oct 21, 2005	22.72	23.08	22.70	22.78	144,585	+0.12(+0.53%)
Oct 20, 2005	23.10	23.23	22.38	22.66	115,460	-0.55(-2.39%)
Oct 19, 2005	22.63	23.21	22.44	23.21	105,174	+0.46(+2.01%)
Oct 18, 2005	22.63	22.88	22.45	22.76	198,906	+0.00(+0.00%)
Oct 17, 2005	23.53	23.53	22.41	22.76	632,316	-0.60(-2.56%)
Oct 14, 2005	23.92	23.92	22.93	23.35	299,457	-0.50(-2.10%)
Oct 13, 2005	23.72	24.00	23.49	23.85	175,791	+0.14(+0.58%)
Oct 12, 2005	23.66	23.85	23.40	23.72	181,223	-0.08(-0.33%)
Oct 11, 2005	23.80	24.01	23.64	23.79	219,479	-0.01(-0.04%)
Oct 10, 2005	23.85	23.86	23.54	23.80	102,747	-0.13(-0.54%)
Oct 07, 2005	23.78	24.06	23.60	23.93	302,231	+0.15(+0.62%)
Oct 06, 2005	23.64	24.06	23.43	23.79	143,892	+0.06(+0.26%)
Oct 05, 2005	24.10	24.10	23.58	23.72	172,786	-0.52(-2.14%)
Oct 04, 2005	24.10	24.51	23.97	24.24	124,706	+0.15(+0.61%)
Oct 03, 2005	23.88	24.19	23.88	24.10	211,966	+0.22(+0.91%)
Sep 30, 2005	23.79	23.97	23.62	23.88	264,091	+0.00(+0.00%)
Sep 29, 2005	23.71	23.98	23.35	23.88	141,696	+0.13(+0.55%)
Sep 28, 2005	23.69	23.82	23.27	23.75	158,570	+0.06(+0.26%)
Sep 27, 2005	23.34	23.90	23.29	23.69	104,365	+0.20(+0.85%)
Sep 26, 2005	23.66	23.66	23.27	23.49	173,710	+0.04(+0.18%)
Sep 23, 2005	23.45	23.61	23.12	23.45	44,727	+0.07(+0.30%)
Sep 22, 2005	23.11	23.52	22.70	23.38	173,710	+0.18(+0.78%)
Sep 21, 2005	23.92	23.92	23.15	23.20	134,183	-0.81(-3.39%)
Sep 20, 2005	24.19	24.32	23.95	24.01	235,544	+0.03(+0.14%)
Sep 19, 2005	24.23	24.30	23.78	23.98	72,235	-0.31(-1.28%)
Sep 16, 2005	24.43	24.51	24.18	24.29	495,590	+0.00(+0.00%)
Sep 15, 2005	24.19	24.33	24.11	24.29	121,817	+0.10(+0.43%)
Sep 14, 2005	24.35	24.49	24.14	24.18	168,972	-0.16(-0.68%)
Sep 13, 2005	24.49	24.59	24.20	24.35	209,886	-0.31(-1.26%)
Sep 12, 2005	24.76	24.77	24.57	24.66	101,706	-0.21(-0.83%)
Sep 09, 2005	24.62	25.11	24.62	24.87	174,982	+0.26(+1.05%)
Sep 08, 2005	24.73	24.77	24.53	24.61	122,510	-0.23(-0.94%)
Sep 07, 2005	25.14	25.14	24.31	24.84	228,031	-0.46(-1.81%)
Sep 06, 2005	25.19	25.69	25.16	25.30	229,534	+0.04(+0.17%)
Sep 02, 2005	25.43	25.56	25.23	25.26	167,700	-0.13(-0.51%)

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.