Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.67	32.06	30.72	31.50	364,726	-0.71(-2.20%)
Feb 26, 2004	32.19	32.71	32.02	32.21	356,405	+0.37(+1.17%)
Feb 25, 2004	31.77	31.85	31.56	31.83	224,429	+0.08(+0.24%)
Feb 24, 2004	32.07	32.20	31.76	31.76	289,723	-0.31(-0.97%)
Feb 23, 2004	32.35	32.49	31.96	32.07	113,485	-0.29(-0.88%)
Feb 20, 2004	32.28	32.45	32.06	32.35	112,907	+0.25(+0.78%)
Feb 19, 2004	32.32	32.52	32.08	32.10	191,377	-0.03(-0.11%)
Feb 18, 2004	33.02	33.05	32.02	32.14	180,629	-0.88(-2.67%)
Feb 17, 2004	32.36	33.10	32.36	33.02	182,247	+0.74(+2.31%)
Feb 13, 2004	32.97	33.05	32.22	32.28	92,106	-0.65(-1.97%)
Feb 12, 2004	33.10	33.11	32.88	32.92	80,087	-0.17(-0.52%)
Feb 11, 2004	33.03	33.23	32.92	33.10	132,091	+0.09(+0.26%)
Feb 10, 2004	32.99	33.27	32.80	33.01	206,169	+0.03(+0.08%)
Feb 09, 2004	32.88	33.52	32.84	32.99	332,483	+0.54(+1.65%)
Feb 06, 2004	31.15	32.72	31.15	32.45	93,839	+1.30(+4.17%)
Feb 05, 2004	31.37	31.37	30.93	31.15	88,061	-0.09(-0.28%)
Feb 04, 2004	31.50	31.54	30.99	31.24	88,523	-0.43(-1.37%)
Feb 03, 2004	31.24	31.99	31.24	31.67	58,938	+0.09(+0.27%)
Feb 02, 2004	31.81	32.06	31.01	31.58	126,082	-0.23(-0.71%)
Jan 30, 2004	31.45	32.02	31.43	31.81	115,681	+0.42(+1.32%)
Jan 29, 2004	31.40	32.32	31.11	31.39	207,094	-0.01(-0.03%)
Jan 28, 2004	32.45	32.45	31.40	31.40	137,176	-0.96(-2.97%)
Jan 27, 2004	32.75	32.80	32.32	32.36	174,157	-0.47(-1.42%)
Jan 26, 2004	32.71	32.86	32.48	32.83	99,040	-0.03(-0.08%)
Jan 23, 2004	32.32	32.86	32.32	32.86	124,926	+0.32(+0.98%)
Jan 22, 2004	32.15	32.54	32.04	32.54	105,396	+0.17(+0.53%)
Jan 21, 2004	31.91	32.49	31.91	32.36	141,799	+0.30(+0.94%)
Jan 20, 2004	31.51	32.07	31.51	32.06	174,851	+0.56(+1.79%)
Jan 16, 2004	31.16	31.58	31.15	31.50	93,723	+0.33(+1.05%)
Jan 15, 2004	30.89	31.17	30.72	31.17	81,936	+0.18(+0.59%)
Jan 14, 2004	30.70	31.02	30.63	30.99	59,400	+0.29(+0.93%)
Jan 13, 2004	30.42	30.70	30.24	30.70	80,433	+0.42(+1.40%)
Jan 12, 2004	30.55	30.68	30.20	30.28	137,985	-0.21(-0.68%)
Jan 09, 2004	30.63	30.85	30.55	30.48	85,172	-0.50(-1.62%)
Jan 08, 2004	30.69	31.00	30.65	30.99	92,221	+0.29(+0.96%)
Jan 07, 2004	30.55	30.74	30.14	30.69	81,242	+0.10(+0.34%)
Jan 06, 2004	31.03	31.05	30.13	30.59	131,282	-0.43(-1.39%)
Jan 05, 2004	30.89	31.08	30.37	31.02	93,377	+0.22(+0.70%)
Jan 02, 2004	31.50	31.50	30.71	30.80	97,537	-0.51(-1.63%)
Dec 31, 2003	31.93	32.13	31.24	31.32	95,226	-0.61(-1.92%)
Dec 30, 2003	31.15	31.93	31.14	31.93	124,233	+0.86(+2.76%)
Dec 29, 2003	30.72	31.09	30.72	31.07	61,249	+0.45(+1.47%)
Dec 26, 2003	30.46	30.72	30.46	30.62	24,037	+0.10(+0.31%)
Dec 24, 2003	30.89	30.89	30.39	30.53	28,775	-0.47(-1.51%)
Dec 23, 2003	30.77	31.09	30.52	31.00	90,488	+0.13(+0.42%)
Dec 22, 2003	31.06	31.06	30.16	30.87	199,120	-0.33(-1.05%)
Dec 19, 2003	31.03	31.25	30.63	31.19	150,582	+0.17(+0.56%)
Dec 18, 2003	29.85	30.96	29.85	31.02	183,056	+0.82(+2.72%)
Dec 17, 2003	29.59	30.23	29.21	30.20	104,471	+0.48(+1.63%)
Dec 16, 2003	29.23	29.65	29.07	29.71	101,351	+0.43(+1.48%)
Dec 15, 2003	29.93	30.04	29.51	29.28	167,570	-0.22(-0.73%)
Dec 12, 2003	29.29	29.47	29.01	29.50	116,259	+0.23(+0.77%)
Dec 11, 2003	28.12	29.38	28.12	29.27	107,245	+1.06(+3.74%)
Dec 10, 2003	28.54	28.54	27.98	28.22	73,384	-0.32(-1.12%)
Dec 09, 2003	29.05	29.26	28.34	28.54	191,492	-0.48(-1.64%)
Dec 08, 2003	28.64	29.15	28.60	29.01	83,323	+0.18(+0.63%)
Dec 05, 2003	28.77	29.25	28.77	28.83	71,766	+0.21(+0.73%)
Dec 04, 2003	29.57	29.57	28.07	28.62	175,313	-0.94(-3.19%)
Dec 03, 2003	30.54	30.63	29.57	29.57	188,025	-0.96(-3.15%)
Dec 02, 2003	30.50	30.70	30.48	30.53	214,374	+0.07(+0.23%)

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.