Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	81.23	82.10	80.61	80.90	177,835	-0.03(-0.03%)
Nov 26, 2014	80.38	80.93	80.93	80.93	170,723	+0.66(+0.82%)
Nov 25, 2014	80.20	81.14	79.47	80.27	211,409	+0.41(+0.51%)
Nov 24, 2014	79.88	80.23	79.64	79.86	168,570	+0.16(+0.20%)
Nov 21, 2014	80.18	80.30	79.14	79.70	196,522	+0.76(+0.96%)
Nov 20, 2014	77.42	79.04	77.28	78.94	181,507	+1.12(+1.44%)
Nov 19, 2014	77.80	78.31	76.88	77.82	129,871	+0.16(+0.21%)
Nov 18, 2014	77.93	79.56	77.56	77.66	134,255	-0.15(-0.20%)
Nov 17, 2014	78.50	78.50	77.06	77.81	230,758	-0.70(-0.90%)
Nov 14, 2014	78.53	79.41	78.44	78.52	176,636	+0.41(+0.52%)
Nov 13, 2014	79.70	80.22	77.90	78.11	186,714	-1.60(-2.00%)
Nov 12, 2014	78.49	80.13	78.49	79.71	217,623	+1.04(+1.32%)
Nov 11, 2014	78.01	78.99	77.68	78.67	135,522	+0.62(+0.80%)
Nov 10, 2014	78.65	79.25	77.16	78.05	251,133	-0.67(-0.85%)
Nov 07, 2014	77.68	78.96	77.51	78.72	331,958	+0.91(+1.17%)
Nov 06, 2014	76.60	77.84	76.00	77.80	315,642	+1.14(+1.48%)
Nov 05, 2014	76.49	77.98	76.16	76.67	315,017	+0.97(+1.27%)
Nov 04, 2014	76.24	76.55	75.28	75.70	156,432	-0.91(-1.19%)
Nov 03, 2014	77.05	77.31	76.01	76.61	366,564	-0.43(-0.56%)
Oct 31, 2014	76.70	77.52	76.18	77.05	214,087	+1.21(+1.59%)
Oct 30, 2014	74.62	75.97	74.62	75.84	420,685	+1.05(+1.40%)
Oct 29, 2014	75.44	76.43	74.28	74.79	407,905	-1.03(-1.36%)
Oct 28, 2014	74.82	76.49	74.10	75.82	624,010	+1.74(+2.35%)
Oct 27, 2014	74.89	75.12	75.12	74.08	465,681	-1.04(-1.38%)
Oct 24, 2014	74.24	77.39	72.74	75.12	652,957	+0.42(+0.57%)
Oct 23, 2014	67.97	77.16	67.78	74.69	1,415,334	+9.57(+14.69%)
Oct 22, 2014	66.84	68.24	64.43	65.12	516,939	-1.82(-2.72%)
Oct 21, 2014	67.55	67.89	66.33	66.95	201,258	-0.36(-0.54%)
Oct 20, 2014	65.86	67.32	65.85	67.31	201,256	+1.36(+2.07%)
Oct 17, 2014	65.76	67.06	65.08	65.94	348,443	+0.97(+1.50%)
Oct 16, 2014	63.55	65.08	63.25	64.97	339,279	+1.03(+1.61%)
Oct 15, 2014	61.70	64.38	60.86	63.94	397,785	+1.22(+1.94%)
Oct 14, 2014	61.06	63.27	59.06	62.73	576,340	+0.37(+0.59%)
Oct 13, 2014	65.34	65.45	62.18	62.36	661,685	-3.75(-5.68%)
Oct 10, 2014	65.49	67.22	64.93	66.11	221,794	+0.36(+0.55%)
Oct 09, 2014	66.86	67.27	65.63	65.75	241,054	-1.17(-1.75%)
Oct 08, 2014	65.06	66.95	64.83	66.92	218,170	+1.93(+2.97%)
Oct 07, 2014	66.34	66.59	64.99	64.99	195,988	-1.74(-2.61%)
Oct 06, 2014	67.42	68.50	66.60	66.73	239,339	-0.64(-0.95%)
Oct 03, 2014	66.51	67.69	65.65	67.37	368,915	+1.63(+2.48%)
Oct 02, 2014	64.72	66.58	64.55	65.74	566,378	+2.17(+3.42%)
Oct 01, 2014	65.68	65.68	63.46	63.56	344,059	-2.01(-3.07%)
Sep 30, 2014	66.33	66.76	65.44	65.58	294,610	-0.77(-1.16%)
Sep 29, 2014	64.55	66.59	64.48	66.34	466,861	+0.97(+1.48%)
Sep 26, 2014	65.85	66.28	65.37	65.38	352,083	-0.41(-0.63%)
Sep 25, 2014	65.80	66.34	64.88	65.79	312,254	-0.14(-0.21%)
Sep 24, 2014	65.88	66.49	65.49	65.93	315,394	+0.10(+0.15%)
Sep 23, 2014	66.59	66.86	65.54	65.83	422,299	-1.33(-1.99%)
Sep 22, 2014	68.61	69.00	66.64	67.16	345,114	-1.76(-2.55%)
Sep 19, 2014	70.27	70.73	68.91	68.92	392,431	-1.05(-1.50%)
Sep 18, 2014	70.85	71.35	69.90	69.97	230,525	-0.81(-1.15%)
Sep 17, 2014	68.63	72.32	68.52	70.78	648,688	+2.21(+3.22%)
Sep 16, 2014	67.43	68.76	67.10	68.57	747,114	+0.86(+1.27%)
Sep 15, 2014	68.00	68.25	67.33	67.71	175,080	-0.43(-0.64%)
Sep 12, 2014	68.24	68.86	67.42	68.15	286,720	-0.04(-0.05%)
Sep 11, 2014	67.62	68.81	67.62	68.18	144,838	+0.03(+0.04%)
Sep 10, 2014	69.04	69.04	67.86	68.15	204,216	-0.89(-1.29%)
Sep 09, 2014	68.98	70.13	68.20	69.05	302,618	+0.05(+0.08%)
Sep 08, 2014	69.49	69.75	68.33	68.99	417,084	-0.75(-1.07%)
Sep 05, 2014	70.82	71.03	69.40	69.74	364,390	-1.47(-2.06%)
Sep 04, 2014	70.56	72.08	70.29	71.21	378,262	+0.92(+1.31%)
Sep 03, 2014	70.82	70.89	70.02	70.29	287,082	-0.31(-0.43%)

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.