Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.97	12.49	11.24	12.09	381,432	+0.30(+2.57%)
Mar 30, 2009	12.36	12.58	11.50	11.78	314,949	-1.63(-12.13%)
Mar 26, 2009	12.70	13.41	12.49	13.41	520,212	+1.04(+8.39%)
Mar 25, 2009	12.11	13.04	11.50	12.37	659,827	+0.42(+3.47%)
Mar 24, 2009	11.90	12.55	11.69	11.96	697,568	-0.19(-1.57%)
Mar 23, 2009	11.55	12.15	11.44	12.15	792,990	+1.58(+14.99%)
Mar 20, 2009	12.09	12.17	10.45	10.56	730,459	-1.95(-15.56%)
Mar 19, 2009	11.59	12.57	11.41	12.51	1,248,735	+1.11(+9.71%)
Mar 18, 2009	10.04	11.46	9.725	11.40	1,034,291	+1.29(+12.75%)
Mar 17, 2009	9.370	10.17	9.094	10.11	652,469	+0.92(+9.97%)
Mar 16, 2009	9.647	9.959	9.145	9.197	535,529	-0.14(-1.48%)
Mar 13, 2009	8.903	9.518	8.747	9.336	0	+0.46(+5.17%)
Mar 12, 2009	8.038	8.938	7.718	8.877	416,943	+0.74(+9.15%)
Mar 11, 2009	7.891	8.384	7.804	8.133	537,754	+0.25(+3.18%)
Mar 10, 2009	7.259	8.064	7.147	7.882	436,685	+0.85(+12.05%)
Mar 09, 2009	7.078	7.467	6.939	7.034	492,505	-0.17(-2.40%)
Mar 06, 2009	7.458	8.003	7.000	7.207	0	-0.51(-6.61%)
Mar 05, 2009	7.813	8.237	7.450	7.718	374,426	-0.35(-4.29%)
Mar 04, 2009	8.315	8.488	7.917	8.064	512,992	-0.67(-7.72%)
Mar 02, 2009	9.059	9.258	8.644	8.739	349,163	-0.52(-5.61%)
Feb 27, 2009	9.284	9.864	9.232	9.258	0	-0.25(-2.64%)
Feb 26, 2009	9.656	10.15	9.500	9.509	529,849	-0.07(-0.72%)
Feb 25, 2009	9.786	9.941	9.215	9.578	535,283	-0.19(-1.95%)
Feb 24, 2009	9.050	9.829	9.024	9.768	689,750	+0.93(+10.58%)
Feb 23, 2009	8.583	9.457	8.254	8.834	1,397,808	+0.49(+5.91%)
Feb 20, 2009	6.636	8.384	6.178	8.341	1,902,546	+1.92(+29.92%)
Feb 19, 2009	6.662	7.277	6.273	6.420	876,577	-0.39(-5.72%)
Feb 18, 2009	7.830	7.917	6.766	6.809	1,041,667	-0.98(-12.56%)
Feb 17, 2009	8.306	8.514	7.718	7.787	585,405	-0.84(-9.73%)
Feb 13, 2009	8.600	8.912	8.280	8.626	410,009	-0.01(-0.10%)
Feb 12, 2009	8.765	8.765	8.099	8.635	507,435	-0.09(-0.99%)
Feb 11, 2009	8.843	9.102	8.661	8.722	356,459	-0.02(-0.20%)
Feb 10, 2009	9.215	9.604	8.722	8.739	403,610	-0.53(-5.70%)
Feb 09, 2009	9.552	9.552	8.851	9.267	279,794	-0.06(-0.65%)
Feb 06, 2009	8.176	9.362	7.977	9.327	508,208	+1.31(+16.29%)
Feb 05, 2009	7.874	8.142	7.752	8.021	463,790	+0.20(+2.54%)
Feb 04, 2009	7.908	8.047	7.761	7.822	432,067	-0.05(-0.66%)
Feb 03, 2009	8.445	8.739	7.830	7.874	453,767	-0.60(-7.05%)
Feb 02, 2009	8.367	8.704	8.272	8.471	291,753	-0.16(-1.81%)
Jan 30, 2009	8.860	9.007	8.315	8.626	0	+0.03(+0.40%)
Jan 29, 2009	8.375	8.825	8.289	8.592	717,242	-0.02(-0.20%)
Jan 28, 2009	8.349	8.843	8.324	8.609	551,679	+0.33(+3.97%)
Jan 27, 2009	8.583	8.747	8.150	8.280	289,572	-0.09(-1.03%)
Jan 26, 2009	7.865	8.609	7.865	8.367	555,791	+0.46(+5.80%)
Jan 23, 2009	7.571	8.038	7.329	7.908	352,280	+0.12(+1.56%)
Jan 22, 2009	7.553	7.830	7.372	7.787	389,557	+0.03(+0.33%)
Jan 21, 2009	7.597	7.848	7.363	7.761	390,891	+0.15(+1.93%)
Jan 20, 2009	8.523	8.540	7.528	7.614	371,696	-1.04(-12.00%)
Jan 16, 2009	8.799	8.946	8.306	8.652	451,113	+0.06(+0.70%)
Jan 15, 2009	7.977	8.808	7.588	8.592	575,621	+0.67(+8.52%)
Jan 14, 2009	8.055	8.341	7.675	7.917	572,258	-0.56(-6.63%)
Jan 13, 2009	8.497	8.799	8.306	8.479	402,424	-0.05(-0.61%)
Jan 12, 2009	9.215	9.215	8.436	8.531	321,091	-0.71(-7.68%)
Jan 09, 2009	9.206	9.595	8.834	9.241	427,222	-0.06(-0.65%)
Jan 08, 2009	9.543	9.543	9.007	9.301	390,394	-0.36(-3.76%)
Jan 07, 2009	9.941	9.950	8.964	9.665	442,783	-0.35(-3.46%)
Jan 06, 2009	9.405	10.37	9.232	10.01	446,019	+0.67(+7.13%)
Jan 05, 2009	9.552	9.699	9.232	9.344	326,805	-0.21(-2.17%)
Jan 02, 2009	9.414	9.734	8.964	9.552	0	+0.23(+2.51%)

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.