Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	56.68	56.68	54.67	56.12	300,439	-0.10(-0.18%)
May 30, 2017	56.86	57.54	56.02	56.22	301,669	-1.14(-1.98%)
May 26, 2017	55.87	57.43	55.34	57.36	469,722	+0.91(+1.61%)
May 25, 2017	58.16	58.37	56.08	56.45	410,324	-1.32(-2.28%)
May 24, 2017	57.84	58.49	56.94	57.77	301,003	-0.49(-0.85%)
May 23, 2017	59.63	60.43	57.30	58.26	535,809	-1.66(-2.78%)
May 22, 2017	59.74	61.07	59.07	59.92	328,984	+0.59(+0.99%)
May 19, 2017	57.94	59.46	57.46	59.34	302,568	+1.69(+2.93%)
May 18, 2017	57.60	58.55	57.22	57.65	428,451	-0.28(-0.48%)
May 17, 2017	59.54	58.97	57.07	57.92	804,191	-1.62(-2.72%)
May 16, 2017	59.01	59.57	58.12	59.54	346,120	+0.86(+1.46%)
May 15, 2017	57.90	59.78	57.90	58.69	476,617	+0.86(+1.49%)
May 12, 2017	57.81	58.43	57.42	57.82	194,721	+0.22(+0.39%)
May 11, 2017	58.06	58.11	55.60	57.60	254,247	-0.99(-1.70%)
May 10, 2017	57.73	58.78	57.73	58.59	197,344	+0.64(+1.11%)
May 09, 2017	59.61	59.82	57.58	57.95	361,790	-1.75(-2.93%)
May 08, 2017	60.35	60.54	59.27	59.70	182,554	-0.59(-0.97%)
May 05, 2017	60.07	60.28	58.95	60.28	172,508	+0.57(+0.95%)
May 04, 2017	60.75	61.30	59.59	59.72	244,112	-0.80(-1.32%)
May 03, 2017	59.50	60.52	59.25	60.52	339,301	+0.68(+1.13%)
May 02, 2017	63.01	63.07	59.74	59.84	485,389	-3.24(-5.14%)
May 01, 2017	64.20	64.72	62.75	63.08	382,957	-0.99(-1.55%)
Apr 28, 2017	66.08	66.90	63.82	64.08	485,582	-5.54(-7.96%)
Apr 27, 2017	68.96	70.31	68.32	69.61	261,807	+0.80(+1.16%)
Apr 26, 2017	67.70	69.49	66.91	68.82	226,158	+1.38(+2.04%)
Apr 25, 2017	68.26	69.07	67.04	67.44	168,679	-0.22(-0.33%)
Apr 24, 2017	66.87	68.18	66.35	67.66	193,893	+2.51(+3.85%)
Apr 21, 2017	66.06	66.12	64.29	65.15	336,804	-0.98(-1.49%)
Apr 20, 2017	66.00	68.06	65.59	66.14	306,915	+0.78(+1.19%)
Apr 19, 2017	63.00	66.28	63.00	65.36	322,297	+2.66(+4.24%)
Apr 18, 2017	62.34	63.08	62.07	62.70	166,044	-0.06(-0.09%)
Apr 17, 2017	61.65	62.90	61.30	62.76	132,606	+1.13(+1.84%)
Apr 13, 2017	63.14	63.64	61.58	61.62	172,938	-1.68(-2.66%)
Apr 12, 2017	63.71	63.87	62.87	63.30	274,020	-0.59(-0.92%)
Apr 11, 2017	62.70	64.09	61.73	63.89	197,125	+0.85(+1.34%)
Apr 10, 2017	61.75	63.44	61.75	63.04	212,071	+1.35(+2.18%)
Apr 07, 2017	61.84	62.47	61.20	61.70	231,168	-0.18(-0.29%)
Apr 06, 2017	60.47	61.94	60.18	61.87	352,525	+1.85(+3.08%)
Apr 05, 2017	62.63	63.17	59.25	60.02	427,656	-1.79(-2.90%)
Apr 04, 2017	63.61	63.70	60.92	61.82	581,241	-2.30(-3.59%)
Apr 03, 2017	68.90	68.90	63.83	64.12	528,132	-4.72(-6.86%)
Mar 31, 2017	69.44	69.95	68.34	68.84	315,672	-0.72(-1.04%)
Mar 30, 2017	68.83	69.63	68.70	69.57	156,013	+0.46(+0.67%)
Mar 29, 2017	67.58	69.60	67.52	69.10	256,251	+1.40(+2.07%)
Mar 28, 2017	66.77	68.12	66.42	67.70	194,812	+0.61(+0.91%)
Mar 27, 2017	65.84	67.79	65.84	67.09	133,704	+0.22(+0.33%)
Mar 24, 2017	67.57	68.02	65.99	66.86	163,006	-0.63(-0.94%)
Mar 23, 2017	67.33	68.66	67.01	67.50	189,220	+0.14(+0.21%)
Mar 22, 2017	67.79	68.51	66.68	67.36	298,125	-1.00(-1.47%)
Mar 21, 2017	71.75	71.75	67.28	68.36	227,923	-3.05(-4.27%)
Mar 20, 2017	71.88	72.20	70.58	71.41	204,382	-0.66(-0.92%)
Mar 17, 2017	74.09	74.28	71.30	72.07	387,729	-1.57(-2.13%)
Mar 16, 2017	72.95	73.95	72.73	73.64	206,936	+0.83(+1.14%)
Mar 15, 2017	71.84	73.06	71.62	72.81	234,202	+1.21(+1.69%)
Mar 14, 2017	70.70	71.83	69.67	71.60	158,991	+0.90(+1.27%)
Mar 13, 2017	69.92	70.74	69.37	70.70	168,314	+0.72(+1.02%)
Mar 10, 2017		70.78	69.52	69.99	177,126	+0.29(+0.41%)
Mar 09, 2017	70.90	71.13	69.42	69.70	202,157	-1.52(-2.14%)
Mar 08, 2017	70.44	72.10	70.01	71.22	176,342	+1.15(+1.64%)
Mar 07, 2017	71.21	71.30	69.82	70.07	202,296	-1.18(-1.66%)
Mar 06, 2017	71.91	71.99	70.74	71.25	188,714	-1.31(-1.81%)
Mar 03, 2017	73.09	73.41	71.89	72.56	193,900	-0.64(-0.88%)
Mar 02, 2017	73.00	73.82	72.19	73.20	195,856	+0.22(+0.31%)

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.