Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.54	33.98	33.44	33.60	836,393	-0.40(-1.17%)
Nov 29, 2010	34.73	34.85	33.41	34.00	424,588	-1.12(-3.19%)
Nov 26, 2010	34.81	35.52	34.70	35.11	130,357	-0.03(-0.07%)
Nov 24, 2010	34.42	35.14	35.14	35.14	399,154	+0.93(+2.71%)
Nov 23, 2010	34.33	34.60	33.70	34.21	274,298	-0.55(-1.57%)
Nov 22, 2010	34.41	35.56	33.92	34.76	380,967	+0.28(+0.80%)
Nov 19, 2010	34.10	34.59	33.64	34.48	279,008	+0.24(+0.71%)
Nov 18, 2010	33.62	34.90	33.57	34.24	626,892	+0.86(+2.57%)
Nov 17, 2010	32.99	33.53	32.92	33.38	419,588	+0.54(+1.63%)
Nov 16, 2010	32.63	33.65	32.31	32.85	461,748	-0.03(-0.11%)
Nov 15, 2010	32.84	33.57	32.73	32.88	318,530	+0.22(+0.66%)
Nov 12, 2010	32.67	33.41	32.40	32.67	444,641	-0.54(-1.62%)
Nov 11, 2010	32.45	33.44	32.28	33.20	654,177	+0.16(+0.50%)
Nov 10, 2010	32.73	33.07	31.90	33.04	547,580	+0.42(+1.27%)
Nov 09, 2010	33.63	33.76	32.36	32.62	512,241	-0.92(-2.73%)
Nov 08, 2010	32.82	33.57	31.96	33.54	483,528	+0.48(+1.47%)
Nov 05, 2010	32.32	33.30	32.02	33.05	415,295	+0.81(+2.52%)
Nov 04, 2010	32.01	32.46	31.58	32.24	656,087	+0.94(+3.01%)
Nov 03, 2010	30.44	31.45	30.26	31.30	739,085	+0.94(+3.11%)
Nov 02, 2010	30.61	30.75	29.45	30.36	458,437	+0.29(+0.95%)
Nov 01, 2010	30.79	31.31	29.76	30.07	421,650	-0.44(-1.45%)
Oct 29, 2010	29.91	30.65	29.68	30.51	436,662	+0.49(+1.64%)
Oct 28, 2010	30.42	30.54	29.38	30.02	572,178	-0.19(-0.63%)
Oct 27, 2010	30.09	30.47	29.32	30.21	647,602	+2.22(+7.95%)
Oct 25, 2010	28.02	28.98	27.87	27.98	345,268	+0.21(+0.75%)
Oct 22, 2010	27.86	28.00	27.23	27.78	271,095	+0.03(+0.13%)
Oct 21, 2010	28.10	28.85	27.02	27.74	389,421	-0.07(-0.25%)
Oct 20, 2010	27.49	28.23	27.34	27.81	312,067	+0.50(+1.84%)
Oct 19, 2010	27.70	28.57	26.98	27.31	565,182	-0.93(-3.31%)
Oct 18, 2010	28.06	28.31	27.34	28.24	509,084	-0.46(-1.60%)
Oct 15, 2010	29.24	29.42	28.40	28.70	452,212	-0.10(-0.33%)
Oct 14, 2010	28.81	29.03	28.40	28.80	613,931	+0.01(+0.03%)
Oct 13, 2010	28.85	29.35	28.51	28.79	817,268	+0.24(+0.85%)
Oct 12, 2010	27.52	28.76	27.27	28.55	526,380	+1.00(+3.61%)
Oct 11, 2010	27.69	28.04	27.21	27.55	434,776	-0.18(-0.66%)
Oct 08, 2010	27.73	27.91	26.95	27.73	365,218	+0.55(+2.01%)
Oct 07, 2010	27.28	27.57	26.54	27.19	561	+0.09(+0.32%)
Oct 06, 2010	26.72	27.12	26.28	27.10	563,197	+0.26(+0.97%)
Oct 05, 2010	25.96	27.26	25.96	26.84	540,677	+1.25(+4.90%)
Oct 04, 2010	25.74	25.81	25.10	25.59	571,225	-0.19(-0.74%)
Oct 01, 2010	25.78	26.44	25.62	25.78	391,315	-0.08(-0.31%)
Sep 30, 2010	25.85	26.18	24.50	25.86	571,520	+0.76(+3.01%)
Sep 29, 2010	24.65	25.27	24.51	25.10	274,354	+0.26(+1.04%)
Sep 28, 2010	24.79	24.92	24.13	24.84	264	+0.07(+0.28%)
Sep 27, 2010	24.28	25.04	24.08	24.77	287,842	+0.48(+1.96%)
Sep 24, 2010	23.34	24.49	23.14	24.30	437,371	+1.34(+5.84%)
Sep 23, 2010	22.96	23.47	22.61	22.96	30,789	-0.13(-0.56%)
Sep 22, 2010	23.35	23.77	22.83	23.09	431,478	-0.33(-1.40%)
Sep 21, 2010	23.87	24.09	23.22	23.42	393,775	-0.54(-2.24%)
Sep 20, 2010	23.45	24.04	23.36	23.95	457,905	+0.66(+2.82%)
Sep 17, 2010	23.29	24.54	23.03	23.29	738,618	-1.17(-4.78%)
Sep 15, 2010	24.22	24.66	23.90	24.46	248,324	+0.06(+0.25%)
Sep 14, 2010	23.76	24.89	23.76	24.40	448,826	+0.61(+2.58%)
Sep 13, 2010	23.52	24.07	23.29	23.79	352,677	+0.71(+3.07%)
Sep 10, 2010	23.33	23.70	22.95	23.08	390,445	-0.10(-0.41%)
Sep 09, 2010	24.52	24.52	23.06	23.17	374,973	-0.94(-3.91%)
Sep 08, 2010	23.88	24.24	23.52	24.12	344,070	+0.39(+1.64%)
Sep 07, 2010	24.64	24.64	23.62	23.73	893	-1.13(-4.56%)
Sep 03, 2010	24.00	25.25	24.00	24.86	354,971	+1.22(+5.16%)
Sep 02, 2010	23.04	24.12	22.99	23.64	792	+0.51(+2.21%)

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.