Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.77	18.62	17.74	18.53	652,012	+0.87(+4.95%)
May 28, 2009	17.88	18.08	16.91	17.65	522,289	+0.13(+0.74%)
May 27, 2009	18.37	18.37	17.15	17.52	668,069	-0.74(-4.03%)
May 26, 2009	15.67	18.40	15.67	18.26	896,644	+2.42(+15.30%)
May 22, 2009	16.16	16.40	15.81	15.84	203,615	-0.21(-1.29%)
May 21, 2009	16.44	16.50	15.76	16.04	293,643	-0.66(-3.94%)
May 20, 2009	17.14	18.24	16.60	16.70	309,590	-0.29(-1.73%)
May 19, 2009	16.74	17.52	16.22	16.99	271,220	+0.09(+0.51%)
May 18, 2009	15.32	17.03	15.07	16.91	492,436	+1.85(+12.30%)
May 15, 2009	15.90	16.20	14.98	15.06	461,997	-0.91(-5.69%)
May 14, 2009	15.45	16.17	15.14	15.96	586,732	+0.65(+4.24%)
May 13, 2009	16.43	16.89	15.28	15.32	620,270	-1.46(-8.72%)
May 12, 2009	18.49	18.49	16.38	16.78	809,510	-1.56(-8.49%)
May 11, 2009	18.76	19.09	17.83	18.34	597,795	-0.93(-4.85%)
May 08, 2009	19.38	19.66	18.47	19.27	494,156	+0.46(+2.44%)
May 07, 2009	19.79	19.81	18.72	18.81	452,433	-0.66(-3.38%)
May 06, 2009	20.46	20.77	19.24	19.47	546,866	-0.69(-3.43%)
May 05, 2009	20.20	20.60	19.65	20.16	701,596	-0.16(-0.81%)
May 04, 2009	19.48	20.52	19.48	20.33	660,251	+0.95(+4.91%)

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.