Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	54.69	55.21	52.88	53.78	1,002,460	-1.09(-1.99%)
Mar 30, 2016	54.77	55.09	54.10	54.87	305,922	+0.52(+0.96%)
Mar 29, 2016	52.55	54.53	52.55	54.35	801,599	+1.48(+2.79%)
Mar 28, 2016	53.39	53.59	52.80	52.88	305,899	-0.51(-0.96%)
Mar 24, 2016	52.52	53.39	53.39	53.39	438,242	+0.68(+1.29%)
Mar 23, 2016	52.97	53.12	52.26	52.71	521,237	-0.32(-0.60%)
Mar 22, 2016	53.22	53.39	52.50	53.03	283,533	-0.53(-0.99%)
Mar 21, 2016	53.41	53.98	53.26	53.56	249,819	-0.05(-0.09%)
Mar 18, 2016	53.18	53.84	52.94	53.61	560,992	+0.81(+1.53%)
Mar 17, 2016	50.64	53.18	50.12	52.80	505,864	+2.24(+4.42%)
Mar 16, 2016	51.40	51.66	50.03	50.57	376,938	-1.13(-2.18%)
Mar 15, 2016	52.93	53.21	51.45	51.69	476,360	-1.35(-2.54%)
Mar 14, 2016	54.00	54.55	52.78	53.04	537,242	-1.31(-2.41%)
Mar 11, 2016	53.81	54.53	53.48	54.35	511,649	+1.21(+2.28%)
Mar 10, 2016	54.52	54.96	52.85	53.14	506,179	-1.05(-1.94%)
Mar 09, 2016	53.25	54.22	52.50	54.20	575,743	+2.14(+4.10%)
Mar 08, 2016	53.76	54.24	52.05	52.06	460,461	-2.40(-4.41%)
Mar 07, 2016	53.32	54.60	53.27	54.46	369,448	+1.09(+2.04%)
Mar 04, 2016	53.87	54.91	53.28	53.37	517,912	-0.50(-0.94%)
Mar 03, 2016	51.79	54.09	51.72	53.87	465,193	+2.15(+4.16%)
Mar 02, 2016	51.77	52.30	51.12	51.72	238,939	-0.06(-0.12%)
Mar 01, 2016	51.54	51.88	49.54	51.79	392,480	+0.69(+1.35%)
Feb 29, 2016	50.80	52.06	50.80	51.10	461,411	+0.42(+0.83%)
Feb 26, 2016	51.02	51.53	50.35	50.68	182,541	+0.04(+0.07%)
Feb 25, 2016	51.18	51.44	49.84	50.64	381,927	-0.54(-1.05%)
Feb 24, 2016	48.05	51.21	47.47	51.18	525,697	+2.48(+5.10%)
Feb 23, 2016	48.19	49.32	47.88	48.70	780,947	+0.31(+0.64%)
Feb 22, 2016	47.86	48.78	47.63	48.39	491,772	+1.11(+2.36%)
Feb 19, 2016	47.17	47.51	46.82	47.27	621,787	-0.20(-0.42%)
Feb 18, 2016	47.64	48.01	47.17	47.47	490,675	+0.02(+0.04%)
Feb 17, 2016	46.88	47.86	46.74	47.45	585,454	+0.86(+1.84%)
Feb 16, 2016	45.46	47.01	45.46	46.60	888,265	+1.14(+2.51%)
Feb 12, 2016	46.96	45.46	45.46	45.46	748,065	-2.03(-4.27%)
Feb 11, 2016	48.16	48.16	44.35	47.48	523,830	-1.65(-3.36%)
Feb 10, 2016	49.13	50.48	48.85	49.13	314,657	+0.51(+1.05%)
Feb 09, 2016	48.28	50.39	48.28	48.62	479,180	-0.39(-0.80%)
Feb 08, 2016	49.20	50.57	48.33	49.01	635,063	-1.11(-2.22%)
Feb 05, 2016	49.65	50.83	49.35	50.13	503,612	+0.09(+0.18%)
Feb 04, 2016	47.67	50.31	47.67	50.04	470,303	+1.66(+3.43%)
Feb 03, 2016	49.18	49.37	46.25	48.38	441,637	-0.37(-0.75%)
Feb 02, 2016	49.61	49.95	47.70	48.74	430,132	-1.56(-3.10%)
Feb 01, 2016	48.80	50.90	47.87	50.30	474,139	+1.33(+2.72%)
Jan 29, 2016	48.07	49.00	47.76	48.97	647,628	+1.22(+2.56%)
Jan 28, 2016	50.72	50.72	47.49	47.75	518,820	-2.81(-5.56%)
Jan 27, 2016	52.41	52.66	49.95	50.56	204,067	-1.95(-3.72%)
Jan 26, 2016	52.05	52.91	51.71	52.51	269,134	+0.68(+1.30%)
Jan 25, 2016	52.89	53.19	51.55	51.84	230,013	-1.22(-2.31%)
Jan 22, 2016	53.06	53.51	52.16	53.06	320,812	+0.90(+1.73%)
Jan 21, 2016	53.24	54.28	51.88	52.15	352,961	-1.14(-2.14%)
Jan 20, 2016	50.48	54.22	49.89	53.30	625,504	+1.90(+3.69%)
Jan 19, 2016	53.62	54.28	50.24	51.40	482,050	-2.17(-4.06%)
Jan 15, 2016	53.05	53.57	53.57	53.57	323,526	-0.91(-1.68%)
Jan 14, 2016	53.78	55.57	52.19	54.48	364,292	+0.70(+1.31%)
Jan 13, 2016	55.50	55.86	53.60	53.78	427,042	-1.72(-3.09%)
Jan 12, 2016	56.34	56.59	53.89	55.50	767,170	-0.32(-0.57%)
Jan 11, 2016	54.77	56.04	54.54	55.81	316,584	+1.27(+2.33%)
Jan 08, 2016	58.02	58.02	54.38	54.55	505,279	-2.90(-5.05%)
Jan 07, 2016	57.57	61.15	57.21	57.45	618,501	-0.87(-1.49%)
Jan 06, 2016	63.89	63.89	57.67	58.32	1,154,994	-7.15(-10.92%)
Jan 05, 2016	68.16	68.26	65.31	65.46	530,589	-2.67(-3.92%)

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.