Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.21	23.35	23.08	23.11	118,003	-0.20(-0.85%)
May 27, 2005	23.32	23.47	23.24	23.31	82,059	-0.05(-0.22%)
May 26, 2005	23.18	23.44	23.14	23.36	103,556	+0.31(+1.35%)
May 25, 2005	23.10	23.10	22.85	23.05	97,546	-0.17(-0.75%)
May 24, 2005	23.27	23.34	23.08	23.22	63,104	-0.09(-0.37%)
May 23, 2005	23.24	23.53	23.24	23.31	129,329	+0.08(+0.34%)
May 20, 2005	22.76	23.39	22.67	23.23	119,043	-0.03(-0.11%)
May 19, 2005	23.23	23.44	23.19	23.26	265,247	+0.05(+0.22%)
May 18, 2005	23.47	23.59	23.02	23.21	320,376	-0.10(-0.41%)
May 17, 2005	22.93	23.36	22.93	23.30	170,937	+0.29(+1.28%)
May 16, 2005	22.41	23.02	22.39	23.01	90,611	+0.60(+2.66%)
May 13, 2005	22.37	22.50	22.03	22.41	65,531	-0.01(-0.04%)
May 12, 2005	22.92	23.18	22.18	22.42	108,294	-0.55(-2.37%)
May 11, 2005	22.92	23.04	22.44	22.96	90,842	+0.06(+0.26%)
May 10, 2005	23.36	23.36	22.75	22.90	89,224	-0.59(-2.50%)
May 09, 2005	23.18	23.49	22.94	23.49	98,355	+0.31(+1.34%)
May 06, 2005	23.44	23.56	23.06	23.18	201,102	-0.14(-0.59%)
May 05, 2005	23.08	23.49	22.82	23.32	313,211	+0.30(+1.32%)
May 04, 2005	22.33	23.02	22.22	23.02	171,861	+0.86(+3.87%)
May 03, 2005	22.05	22.45	21.85	22.16	115,576	+0.02(+0.08%)
May 02, 2005	21.72	22.14	21.70	22.14	117,887	+0.38(+1.75%)
Apr 29, 2005	22.16	22.19	21.45	21.76	201,333	-0.39(-1.76%)
Apr 28, 2005	22.56	22.56	22.13	22.15	124,244	-0.40(-1.77%)
Apr 27, 2005	22.50	22.77	22.21	22.55	151,173	+0.00(+0.00%)
Apr 26, 2005	22.70	22.80	22.49	22.55	114,304	-0.20(-0.87%)
Apr 25, 2005	22.70	22.91	22.52	22.75	112,339	+0.08(+0.34%)
Apr 22, 2005	22.77	22.78	22.44	22.67	233,116	-0.19(-0.83%)
Apr 21, 2005	22.54	22.98	22.54	22.86	146,434	+0.35(+1.58%)
Apr 20, 2005	22.72	22.76	22.47	22.50	230,112	-0.19(-0.84%)
Apr 19, 2005	22.78	22.82	22.59	22.70	150,480	-0.10(-0.42%)
Apr 18, 2005	22.50	22.87	22.41	22.79	137,535	+0.29(+1.31%)
Apr 15, 2005	22.50	22.59	22.37	22.50	761,993	+0.00(+0.00%)
Apr 14, 2005	22.56	22.65	22.48	22.50	302,924	-0.02(-0.08%)
Apr 13, 2005	22.71	22.76	22.47	22.51	136,148	-0.24(-1.06%)
Apr 12, 2005	22.52	22.81	22.40	22.76	169,434	+0.23(+1.04%)
Apr 11, 2005	22.51	22.53	22.37	22.52	129,445	+0.01(+0.04%)
Apr 08, 2005	22.63	22.65	22.37	22.51	115,807	-0.11(-0.50%)
Apr 07, 2005	22.61	22.82	22.50	22.63	128,405	-0.03(-0.11%)
Apr 06, 2005	22.75	22.90	22.60	22.65	117,540	-0.05(-0.23%)
Apr 05, 2005	22.69	22.90	22.56	22.70	107,601	-0.03(-0.11%)
Apr 04, 2005	22.44	22.87	22.30	22.73	118,812	+0.29(+1.27%)
Apr 01, 2005	22.72	22.94	22.32	22.44	144,123	-0.31(-1.37%)
Mar 31, 2005	22.50	22.95	22.41	22.76	147,937	+0.22(+0.96%)
Mar 30, 2005	22.29	22.58	22.19	22.54	173,479	+0.29(+1.32%)
Mar 29, 2005	22.76	22.82	22.22	22.25	167,354	-0.51(-2.24%)
Mar 28, 2005	22.73	22.95	22.64	22.76	134,415	+0.03(+0.11%)
Mar 24, 2005	22.93	22.93	22.71	22.73	138,806	-0.11(-0.49%)
Mar 23, 2005	23.00	23.10	22.83	22.84	177,293	-0.13(-0.57%)
Mar 22, 2005	23.32	23.49	22.94	22.97	125,977	-0.48(-2.03%)
Mar 21, 2005	23.36	23.52	23.26	23.45	123,897	-0.11(-0.48%)
Mar 18, 2005	23.53	23.57	23.27	23.56	184,575	+0.07(+0.29%)
Mar 17, 2005	23.40	23.56	23.21	23.49	84,601	+0.16(+0.67%)
Mar 16, 2005	23.70	23.71	23.23	23.34	190,584	-0.41(-1.71%)
Mar 15, 2005	23.58	23.78	23.58	23.74	141,002	+0.03(+0.15%)
Mar 14, 2005	23.73	23.88	23.59	23.71	73,044	-0.03(-0.11%)
Mar 11, 2005	23.71	23.98	23.54	23.73	95,465	-0.06(-0.25%)
Mar 10, 2005	24.01	24.11	23.65	23.79	220,981	-0.22(-0.90%)
Mar 09, 2005	23.88	24.29	23.87	24.01	299,688	-0.03(-0.11%)
Mar 08, 2005	23.77	24.17	23.77	24.04	175,675	+0.23(+0.98%)
Mar 07, 2005	23.80	23.91	23.72	23.80	238,202	+0.00(+0.00%)
Mar 04, 2005	23.57	23.87	23.52	23.80	160,881	+0.29(+1.21%)
Mar 03, 2005	23.88	23.97	23.49	23.52	253,342	-0.29(-1.20%)
Mar 02, 2005	23.72	23.98	23.66	23.80	199,484	-0.03(-0.15%)

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.