Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	190.93	195.86	189.79	191.15	219,224	-1.47(-0.76%)
Nov 29, 2021	199.87	199.87	192.37	192.62	246,973	-3.13(-1.60%)
Nov 26, 2021	191.45	198.13	191.01	195.75	83,651	-4.41(-2.20%)
Nov 24, 2021	200.73	202.19	198.86	200.16	136,927	-1.25(-0.62%)
Nov 23, 2021	201.01	205.44	200.17	201.41	203,384	-0.38(-0.19%)
Nov 22, 2021	190.75	203.01	187.67	201.79	258,374	+14.81(+7.92%)
Nov 19, 2021	185.72	188.38	182.45	186.98	224,534	-0.75(-0.40%)
Nov 18, 2021	186.32	190.94	187.68	187.73	356,560	+2.62(+1.41%)
Nov 17, 2021	204.07	204.33	181.63	185.12	418,635	-22.10(-10.67%)
Nov 16, 2021	201.39	207.50	200.71	207.22	199,895	+6.07(+3.02%)
Nov 15, 2021	203.30	205.47	200.36	201.14	109,232	-1.72(-0.85%)
Nov 12, 2021	201.22	203.28	199.85	202.87	104,633	+3.29(+1.65%)
Nov 11, 2021	200.36	203.28	199.57	199.58	103,568	+0.19(+0.09%)
Nov 10, 2021	197.97			199.39	174,603	+0.99(+0.50%)
Nov 09, 2021	196.72	199.91	196.22	198.40	166,841	+1.86(+0.95%)
Nov 08, 2021	194.81	197.75	194.08	196.54	144,325	+3.53(+1.83%)
Nov 05, 2021	195.95	198.89	192.89	193.01	203,297	-1.04(-0.54%)
Nov 04, 2021	194.62	196.17	190.22	194.05	184,672	-0.44(-0.23%)
Nov 03, 2021	186.19	197.16	185.44	194.49	191,682	+7.37(+3.94%)
Nov 02, 2021	184.67	190.19	181.36	187.12	186,062	+2.07(+1.12%)
Nov 01, 2021	177.35	189.65	176.16	185.06	261,602	+8.90(+5.05%)
Oct 29, 2021	174.74	180.58	173.12	176.16	195,295	+0.53(+0.30%)
Oct 28, 2021	183.32	183.32	171.57	175.63	224,373	-0.97(-0.55%)
Oct 27, 2021	184.19	184.83	174.37	176.60	217,148	-8.32(-4.50%)
Oct 26, 2021	199.45		184.30	184.92	124,429	-14.03(-7.05%)
Oct 25, 2021	196.86	199.50	196.15	198.95	102,945	+2.50(+1.27%)
Oct 22, 2021	194.12	198.22	193.99	196.45	120,933	+1.52(+0.78%)
Oct 21, 2021	188.88	195.16	187.28	194.93	220,868	+8.59(+4.61%)
Oct 20, 2021	181.65	188.11	181.65	186.34	158,461	+6.57(+3.66%)
Oct 19, 2021	178.43	180.60	175.69	179.77	164,641	+4.09(+2.33%)
Oct 18, 2021	177.01	179.46	174.66	175.68	226,994	-2.45(-1.38%)
Oct 15, 2021	184.42	184.42	177.88	178.13	194,389	-0.67(-0.37%)
Oct 14, 2021	182.25	182.25	178.29	178.80	132,560	-1.93(-1.07%)
Oct 13, 2021	183.94	183.94	179.49	180.73	86,256	-3.33(-1.81%)
Oct 12, 2021	183.02	184.18	180.43	184.06	145,084	+0.96(+0.52%)
Oct 11, 2021	186.28	189.08	182.41	183.10	120,954	-4.21(-2.25%)
Oct 08, 2021	187.87	191.52	186.99	187.31	82,323	-0.73(-0.39%)
Oct 07, 2021	186.81	189.69	185.94	188.04	110,404	+3.12(+1.68%)
Oct 06, 2021	184.16	186.72	182.24	184.93	124,558	-0.09(-0.05%)
Oct 05, 2021	189.44	189.65	182.43	185.02	170,768	-3.07(-1.63%)
Oct 04, 2021	183.40	189.08	183.25	188.08	93,417	+3.59(+1.94%)
Oct 01, 2021	186.18	186.81	179.91	184.50	186,861	+0.42(+0.23%)
Sep 30, 2021	197.52	199.22	183.27	184.08	292,209	-16.54(-8.24%)
Sep 29, 2021	197.41	202.23	196.60	200.62	169,965	+4.35(+2.22%)
Sep 28, 2021	197.41	200.63	193.43	196.26	137,784	-1.81(-0.91%)
Sep 27, 2021	192.24	198.37	190.75	198.08	169,023	+7.80(+4.10%)
Sep 24, 2021	190.44	192.20	187.69	190.28	109,815	+0.91(+0.48%)
Sep 23, 2021	188.70	194.05	188.70	189.37	177,427	+0.86(+0.46%)
Sep 22, 2021	183.21	191.62	183.21	188.50	269,122	+8.56(+4.76%)
Sep 21, 2021	178.38	182.18	175.30	179.94	189,604	+5.75(+3.30%)
Sep 20, 2021	174.47	177.17	171.29	174.19	131,486	-4.53(-2.53%)
Sep 17, 2021	176.97	179.87	176.57	178.72	374,850	+3.87(+2.21%)
Sep 16, 2021	169.38	175.91	168.19	174.85	174,341	+7.84(+4.69%)
Sep 15, 2021	162.13	167.18	161.66	167.01	197,317	+6.10(+3.79%)
Sep 14, 2021	162.35	164.12	159.09	160.91	124,279	+0.24(+0.15%)
Sep 13, 2021	158.31	160.82	154.30	160.67	120,650	+5.59(+3.61%)
Sep 10, 2021	157.46	158.74	154.87	155.08	81,902	-1.05(-0.67%)
Sep 09, 2021	155.64	160.56	155.64	156.12	82,281	-0.88(-0.56%)
Sep 08, 2021	153.99	156.99	151.28	157.01	123,854	+2.52(+1.63%)
Sep 07, 2021	157.98	161.26	154.41	154.49	94,527	-3.50(-2.21%)
Sep 03, 2021	157.13	159.64	154.80	157.99	74,813	-0.07(-0.04%)
Sep 02, 2021	161.26	162.01	157.56	158.05	119,706	-3.62(-2.24%)

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.