Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	117.24	117.82	113.58	115.68	231,927	-2.22(-1.88%)
Nov 27, 2020	120.46	122.34	116.85	117.90	88,545	-3.13(-2.58%)
Nov 25, 2020	125.74	125.74	118.39	121.03	132,818	-6.46(-5.07%)
Nov 24, 2020	121.56	130.48	121.56	127.49	242,124	+6.30(+5.20%)
Nov 23, 2020	118.69	121.86	118.65	121.18	136,552	+3.77(+3.21%)
Nov 20, 2020	116.76	118.68	115.02	117.41	113,874	-0.09(-0.07%)
Nov 19, 2020	118.49	119.84	115.41	117.50	161,377	-0.69(-0.58%)
Nov 18, 2020	118.49	122.78	117.73	118.19	130,885	+0.17(+0.14%)
Nov 17, 2020	116.42	119.41	114.40	118.03	119,376	+0.60(+0.51%)
Nov 16, 2020	115.62	117.98	113.48	117.42	427,164	+3.16(+2.76%)
Nov 13, 2020	112.97	115.28	111.76	114.27	245,766	+2.56(+2.30%)
Nov 12, 2020	114.46	114.68	110.09	111.70	246,811	-4.09(-3.53%)
Nov 11, 2020	119.63	119.63	113.58	115.79	206,600	-3.75(-3.14%)
Nov 10, 2020	114.92	122.41	113.42	119.54	222,484	+6.44(+5.69%)
Nov 09, 2020	113.28	121.11	112.83	113.10	256,373	+4.56(+4.20%)
Nov 06, 2020	112.26	112.83	108.52	108.55	91,428	-3.03(-2.72%)
Nov 05, 2020	111.62	113.83	111.17	111.58	166,122	+1.63(+1.48%)
Nov 04, 2020	108.32	112.12	106.67	109.94	125,441	-1.52(-1.36%)
Nov 03, 2020	110.57	115.80	109.35	111.46	175,842	+3.56(+3.30%)
Nov 02, 2020	105.12	108.11	105.12	107.90	187,555	+4.87(+4.72%)
Oct 30, 2020	102.80	105.58	101.17	103.03	218,687	-1.36(-1.30%)
Oct 29, 2020	105.13	106.84	99.73	104.39	318,719	-1.47(-1.38%)
Oct 28, 2020	104.26	107.41	103.68	105.86	276,300	-2.27(-2.10%)
Oct 27, 2020	112.92	112.92	108.11	108.13	233,890	-5.77(-5.07%)
Oct 26, 2020	116.55	116.55	110.83	113.90	354,668	-4.86(-4.09%)
Oct 23, 2020	122.20	123.14	117.88	118.75	290,451	-3.62(-2.96%)
Oct 22, 2020	132.12	132.43	121.72	122.38	365,528	-8.74(-6.67%)
Oct 21, 2020	126.06	131.16	126.06	131.12	429,938	+6.08(+4.86%)
Oct 20, 2020	121.57	125.65	119.34	125.04	303,040	+5.26(+4.39%)
Oct 19, 2020	123.11	126.99	119.43	119.77	298,824	-2.20(-1.81%)
Oct 16, 2020	123.14	124.32	118.63	121.98	121,184	-0.94(-0.77%)
Oct 15, 2020	116.69	124.38	116.69	122.92	196,170	+4.48(+3.78%)
Oct 14, 2020	120.00	120.93	117.81	118.44	170,907	-0.54(-0.46%)
Oct 13, 2020	116.77	120.40	116.22	118.99	161,969	-1.08(-0.90%)
Oct 12, 2020	121.48	123.41	119.80	120.07	130,501	-0.97(-0.80%)
Oct 09, 2020	124.77	125.27	120.21	121.04	223,012	-2.62(-2.12%)
Oct 08, 2020	122.78	124.22	119.04	123.66	297,578	+3.02(+2.50%)
Oct 07, 2020	118.02	124.38	117.03	120.64	537,239	+5.43(+4.71%)
Oct 06, 2020	108.78	119.66	107.81	115.21	1,072,742	+16.14(+16.29%)
Oct 05, 2020	95.90	100.21	95.47	99.07	238,263	+4.54(+4.80%)
Oct 02, 2020	86.81	94.91	86.81	94.53	159,073	+4.44(+4.93%)
Oct 01, 2020	86.63	90.36	84.35	90.09	272,439	+4.24(+4.94%)
Sep 30, 2020	84.61	86.51	84.61	85.85	124,585	+1.43(+1.69%)
Sep 29, 2020	86.59	86.59	82.40	84.42	128,129	-2.37(-2.73%)
Sep 28, 2020	83.77	87.48	83.77	86.79	161,266	+4.84(+5.90%)
Sep 25, 2020	81.42	82.66	80.06	81.95	99,974	+0.53(+0.66%)
Sep 24, 2020	82.06	82.88	79.98	81.42	168,962	-2.19(-2.63%)
Sep 23, 2020	86.75	87.91	83.53	83.61	156,097	-2.15(-2.50%)
Sep 22, 2020	83.48	86.45	83.48	85.76	123,409	+3.32(+4.03%)
Sep 21, 2020	84.51	84.96	80.98	82.44	194,380	-4.97(-5.69%)
Sep 18, 2020	91.10	91.45	87.08	87.41	337,710	-2.16(-2.41%)
Sep 17, 2020	87.39	91.20	86.31	89.57	187,884	+0.84(+0.94%)
Sep 16, 2020	93.08	93.21	88.44	88.73	184,145	-3.30(-3.59%)
Sep 15, 2020	91.35	93.23	89.44	92.04	218,437	+2.16(+2.40%)
Sep 14, 2020	86.70	90.29	86.14	89.88	213,020	+4.46(+5.22%)
Sep 11, 2020	87.84	87.95	84.73	85.42	68,571	-1.93(-2.21%)
Sep 10, 2020	89.69	90.45	86.99	87.35	116,494	-1.52(-1.70%)
Sep 09, 2020	87.60	89.34	86.11	88.87	110,813	+2.10(+2.42%)
Sep 08, 2020	87.26	88.70	85.31	86.77	186,624	-0.40(-0.46%)
Sep 04, 2020	87.85	88.31	84.67	87.17	133,230	+1.59(+1.86%)
Sep 03, 2020	88.03	89.10	84.96	85.58	191,116	-2.66(-3.02%)
Sep 02, 2020	88.42	89.02	85.82	88.24	135,350	-0.49(-0.55%)

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.