Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	22.15	22.70	20.94	21.86	1,002,092	-0.14(-0.63%)
Oct 30, 2009	23.15	23.22	21.81	21.99	1,227,835	-1.38(-5.92%)
Oct 29, 2009	24.01	24.30	23.11	23.38	942,795	-0.33(-1.39%)
Oct 28, 2009	25.01	25.06	23.63	23.71	1,643,710	-1.49(-5.91%)
Oct 27, 2009	27.67	28.20	24.61	25.20	1,765,413	-3.52(-12.26%)
Oct 26, 2009	28.51	29.61	28.03	28.72	807,048	+0.30(+1.07%)
Oct 23, 2009	28.65	28.96	28.17	28.41	751,527	-1.41(-4.73%)
Oct 22, 2009	28.94	30.07	28.53	29.82	782,303	+0.85(+2.93%)
Oct 21, 2009	29.52	30.54	28.85	28.98	1,230,868	-0.43(-1.47%)
Oct 20, 2009	29.25	29.80	29.18	29.41	639,044	-0.10(-0.32%)
Oct 19, 2009	28.79	30.05	28.41	29.50	638,391	+0.95(+3.33%)
Oct 16, 2009	28.41	28.94	27.63	28.55	662,631	-0.19(-0.66%)
Oct 15, 2009	27.96	28.97	27.45	28.74	771,111	+0.39(+1.37%)
Oct 14, 2009	28.02	28.62	26.67	28.35	1,866,149	+2.59(+10.04%)
Oct 13, 2009	25.51	25.95	25.00	25.77	326,379	+0.14(+0.54%)
Oct 12, 2009	25.91	26.08	25.25	25.63	345,406	+0.25(+0.99%)
Oct 09, 2009	25.07	25.46	24.80	25.38	454,692	+0.16(+0.65%)
Oct 08, 2009	24.44	25.34	24.07	25.21	899,736	+1.15(+4.78%)
Oct 07, 2009	22.55	24.16	22.55	24.06	1,030,312	+1.57(+6.96%)
Oct 06, 2009	22.59	22.93	22.06	22.50	405,156	+0.00(+0.00%)
Oct 05, 2009	21.53	22.90	21.53	22.50	550,535	+0.97(+4.50%)
Oct 02, 2009	21.44	22.02	21.28	21.53	367,549	-0.15(-0.68%)
Oct 01, 2009	23.02	23.02	21.59	21.67	648,929	-1.56(-6.70%)
Sep 30, 2009	23.09	23.84	22.18	23.23	557,823	-0.03(-0.15%)
Sep 29, 2009	23.58	23.85	23.04	23.27	705,879	-0.35(-1.47%)
Sep 28, 2009	23.15	23.79	23.03	23.61	241,853	+0.58(+2.52%)
Sep 25, 2009	22.68	23.38	22.55	23.03	460,271	+0.24(+1.06%)
Sep 24, 2009	23.95	23.95	22.52	22.79	471,556	-0.94(-3.97%)
Sep 23, 2009	24.30	24.55	23.66	23.73	561,082	-0.64(-2.63%)
Sep 22, 2009	24.56	25.01	23.95	24.37	449,350	+0.18(+0.75%)
Sep 21, 2009	24.56	24.56	23.67	24.19	633,346	-0.53(-2.13%)
Sep 18, 2009	24.23	24.79	23.95	24.72	545,618	+0.53(+2.18%)
Sep 17, 2009	25.26	25.46	23.92	24.19	473,388	-1.23(-4.83%)
Sep 16, 2009	25.23	25.50	24.60	25.42	335,436	+0.23(+0.93%)
Sep 15, 2009	23.85	25.22	23.52	25.19	590,902	+1.21(+5.05%)
Sep 14, 2009	23.73	24.28	23.14	23.98	525,141	+0.09(+0.36%)
Sep 11, 2009	25.11	25.11	23.86	23.89	574,674	-1.21(-4.83%)
Sep 10, 2009	25.01	25.32	24.20	25.10	620,708	+0.01(+0.03%)
Sep 09, 2009	24.66	25.75	24.20	25.09	773,405	+0.46(+1.86%)
Sep 08, 2009	24.57	24.87	24.09	24.63	846,225	+0.59(+2.45%)
Sep 04, 2009	23.98	24.36	23.29	24.04	984,421	+0.10(+0.40%)
Sep 03, 2009	23.22	24.24	22.93	23.95	1,290,771	+1.26(+5.57%)
Sep 02, 2009	22.90	23.34	22.50	22.69	927,076	-0.38(-1.65%)

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.