Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	78.15	79.12	77.56	78.21	413,475	-0.09(-0.12%)
Mar 30, 2015	77.52	78.51	76.37	78.31	262,421	+1.11(+1.43%)
Mar 27, 2015	75.28	77.82	75.09	77.20	239,520	+1.71(+2.27%)
Mar 26, 2015	75.98	76.69	74.67	75.49	386,286	-0.53(-0.69%)
Mar 25, 2015	77.73	77.87	75.92	76.01	428,454	-1.73(-2.23%)
Mar 24, 2015	75.65	78.07	74.89	77.74	526,570	+2.53(+3.36%)
Mar 23, 2015	74.63	75.68	74.30	75.22	300,519	+0.63(+0.85%)
Mar 20, 2015	75.13	75.13	73.17	74.58	345,997	-0.21(-0.28%)
Mar 19, 2015	72.81	74.95	72.73	74.79	299,678	+1.94(+2.66%)
Mar 18, 2015	71.92	72.86	70.86	72.85	195,877	+0.56(+0.78%)
Mar 17, 2015	72.18	72.80	71.73	72.29	256,123	+0.00(+0.00%)
Mar 16, 2015	72.86	73.08	71.98	72.29	268,478	-0.24(-0.32%)
Mar 13, 2015	71.49	73.01	71.44	72.53	751,624	+1.58(+2.22%)
Mar 12, 2015	69.98	71.14	69.98	70.95	320,554	+1.27(+1.82%)
Mar 11, 2015	69.07	70.23	69.07	69.68	306,090	+0.53(+0.77%)
Mar 10, 2015	68.18	69.56	68.00	69.15	337,082	+0.40(+0.58%)
Mar 09, 2015	68.71	69.05	67.45	68.75	219,972	+0.18(+0.26%)
Mar 06, 2015	69.32	70.03	68.48	68.57	193,390	-1.46(-2.08%)
Mar 05, 2015	71.85	71.85	69.97	70.02	263,905	-1.52(-2.13%)
Mar 04, 2015	73.30	73.85	71.38	71.55	212,159	-2.30(-3.12%)
Mar 03, 2015	72.86	74.95	72.86	73.85	379,947	+0.96(+1.32%)
Mar 02, 2015	73.84	74.05	72.39	72.89	506,528	-0.81(-1.09%)
Feb 27, 2015	74.61	75.15	73.68	73.69	385,623	-1.01(-1.36%)
Feb 26, 2015	74.71	75.43	73.96	74.71	297,837	+0.18(+0.24%)
Feb 25, 2015	74.75	75.34	73.70	74.53	261,679	-0.13(-0.17%)
Feb 24, 2015	75.80	76.09	74.25	74.65	236,122	-1.00(-1.33%)
Feb 23, 2015	75.73	76.07	75.03	75.66	206,391	+0.02(+0.02%)
Feb 20, 2015	75.10	75.69	74.72	75.64	182,666	+0.20(+0.26%)
Feb 19, 2015	75.53	76.68	75.17	75.44	221,652	-0.09(-0.12%)
Feb 18, 2015	74.88	76.15	74.78	75.53	181,025	+0.28(+0.37%)
Feb 17, 2015	76.28	76.30	75.13	75.25	227,105	-0.98(-1.28%)
Feb 13, 2015	76.92	76.23	76.23	76.23	264,217	-0.67(-0.87%)
Feb 12, 2015	76.50	76.92	75.14	76.90	214,247	+0.69(+0.90%)
Feb 11, 2015	77.23	77.41	75.84	76.21	190,570	-0.87(-1.13%)
Feb 10, 2015	77.56	77.56	75.97	77.08	144,105	+0.24(+0.32%)
Feb 09, 2015	76.88	77.46	75.72	76.83	239,008	-0.21(-0.27%)
Feb 06, 2015	77.07	78.18	76.48	77.04	268,228	+0.42(+0.54%)
Feb 05, 2015	79.52	80.80	75.34	76.62	692,945	+2.07(+2.78%)
Feb 04, 2015	74.86	75.49	73.70	74.55	550,276	-0.23(-0.31%)
Feb 03, 2015	75.51	76.82	73.82	74.79	907,830	+1.17(+1.58%)
Feb 02, 2015	72.83	74.05	71.26	73.62	315,910	+0.97(+1.33%)
Jan 30, 2015	74.46	74.80	72.33	72.66	508,215	-1.90(-2.55%)
Jan 29, 2015	72.80	74.68	72.80	74.55	225,245	+1.74(+2.40%)
Jan 28, 2015	74.68	75.37	72.40	72.81	252,777	-1.65(-2.22%)
Jan 27, 2015	73.67	74.83	72.76	74.46	215,077	-0.08(-0.11%)
Jan 26, 2015	71.64	75.01	71.63	74.55	530,289	+3.37(+4.74%)
Jan 23, 2015	70.47	72.26	70.44	71.17	661,394	+0.52(+0.73%)
Jan 22, 2015	70.76	71.33	70.30	70.66	496,299	+0.45(+0.64%)
Jan 21, 2015	70.75	71.39	69.58	70.21	666,475	-1.50(-2.09%)
Jan 20, 2015	73.29	73.29	71.06	71.71	249,051	-1.68(-2.29%)
Jan 16, 2015	70.21	73.46	70.21	73.39	237,498	+2.77(+3.92%)
Jan 15, 2015	73.35	73.40	70.48	70.62	309,201	-2.53(-3.46%)
Jan 14, 2015	73.29	73.56	71.64	73.15	178,796	-1.36(-1.82%)
Jan 13, 2015	76.71	77.11	73.97	74.51	281,124	-1.46(-1.93%)
Jan 12, 2015	76.03	76.46	75.17	75.97	250,276	+0.08(+0.11%)
Jan 09, 2015	78.03	78.07	75.74	75.89	292,221	-2.35(-3.00%)
Jan 08, 2015	78.74	79.67	77.77	78.24	368,760	+0.70(+0.91%)
Jan 07, 2015	77.77	78.13	76.34	77.54	290,756	+0.51(+0.66%)
Jan 06, 2015	79.86	80.75	76.20	77.03	227,071	-2.45(-3.08%)
Jan 05, 2015	80.00	80.35	78.93	79.48	207,891	-0.94(-1.17%)

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.