Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.77	18.62	17.74	18.52	652,069	+0.87(+4.95%)
May 28, 2009	17.88	18.08	16.91	17.65	522,335	+0.13(+0.74%)
May 27, 2009	18.37	18.37	17.15	17.52	668,128	-0.74(-4.03%)
May 26, 2009	15.67	18.39	15.67	18.26	896,723	+2.42(+15.30%)
May 22, 2009	16.16	16.40	15.81	15.83	203,633	-0.21(-1.29%)
May 21, 2009	16.44	16.50	15.76	16.04	293,669	-0.66(-3.94%)
May 20, 2009	17.14	18.24	16.60	16.70	309,617	-0.29(-1.73%)
May 19, 2009	16.74	17.52	16.21	16.99	271,244	+0.09(+0.51%)
May 18, 2009	15.32	17.03	15.07	16.91	492,480	+1.85(+12.30%)
May 15, 2009	15.89	16.20	14.98	15.05	462,038	-0.91(-5.69%)
May 14, 2009	15.45	16.17	15.14	15.96	586,784	+0.65(+4.24%)
May 13, 2009	16.43	16.89	15.28	15.31	620,324	-1.46(-8.72%)
May 12, 2009	18.49	18.49	16.38	16.78	809,581	-1.56(-8.49%)
May 11, 2009	18.76	19.09	17.82	18.33	597,848	-0.93(-4.85%)
May 08, 2009	19.38	19.66	18.46	19.27	494,199	+0.46(+2.44%)
May 07, 2009	19.79	19.81	18.71	18.81	452,473	-0.66(-3.38%)
May 06, 2009	20.46	20.77	19.24	19.47	546,914	-0.69(-3.43%)
May 05, 2009	20.19	20.60	19.65	20.16	701,657	-0.16(-0.81%)
May 04, 2009	19.48	20.51	19.48	20.32	660,309	+0.95(+4.91%)
May 01, 2009	18.43	19.55	18.30	19.37	733,996	+0.94(+5.12%)
Apr 30, 2009	18.37	19.38	17.93	18.43	790,301	+0.35(+1.91%)
Apr 29, 2009	16.77	18.54	16.70	18.08	1,717,548	+1.70(+10.35%)
Apr 28, 2009	15.57	16.65	15.50	16.39	1,648,727	+0.72(+4.58%)
Apr 27, 2009	15.38	16.34	15.18	15.67	739,077	-0.05(-0.33%)
Apr 24, 2009	15.44	16.18	15.16	15.72	947,039	+0.61(+4.01%)
Apr 23, 2009	15.25	16.05	14.80	15.12	917,578	-0.04(-0.28%)
Apr 22, 2009	14.62	15.28	14.26	15.16	814,979	+0.23(+1.57%)
Apr 21, 2009	13.65	14.94	13.62	14.93	723,761	+0.97(+6.94%)
Apr 20, 2009	14.32	14.32	13.71	13.96	696,432	-0.73(-4.95%)
Apr 17, 2009	14.11	14.80	13.84	14.68	356,848	+0.58(+4.11%)
Apr 16, 2009	13.50	14.48	13.47	14.10	504,034	+0.75(+5.64%)
Apr 15, 2009	13.00	13.60	12.88	13.35	337,566	-0.07(-0.52%)
Apr 14, 2009	13.77	13.93	13.33	13.42	400,263	-0.43(-3.12%)
Apr 13, 2009	14.38	14.38	13.45	13.85	704,741	+0.38(+2.83%)
Apr 09, 2009	12.83	13.51	12.83	13.47	475,645	+1.03(+8.28%)
Apr 08, 2009	12.11	12.85	12.08	12.44	619,475	+0.50(+4.20%)
Apr 07, 2009	13.02	13.22	11.63	11.94	547,816	-1.43(-10.68%)
Apr 06, 2009	14.11	14.11	12.99	13.37	539,339	-1.18(-8.09%)
Apr 03, 2009	14.14	14.58	13.84	14.54	457,681	+0.23(+1.63%)
Apr 02, 2009	12.52	14.49	12.52	14.31	1,159,335	+2.18(+17.97%)
Apr 01, 2009	11.83	12.69	11.70	12.13	389,615	+0.04(+0.36%)
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%)

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.