Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.38	28.75	28.16	28.74	127,815	+0.49(+1.75%)
Jun 29, 2004	28.72	28.81	28.17	28.24	158,787	-0.47(-1.63%)
Jun 28, 2004	28.64	28.80	28.51	28.71	116,837	+0.16(+0.55%)
Jun 25, 2004	28.60	28.94	28.56	28.56	148,271	-0.04(-0.15%)
Jun 24, 2004	28.77	28.77	28.56	28.60	101,813	-0.17(-0.60%)
Jun 23, 2004	28.63	28.77	28.56	28.77	61,134	+0.16(+0.58%)
Jun 22, 2004	28.56	28.63	27.86	28.61	92,337	+0.16(+0.55%)
Jun 21, 2004	28.26	28.68	28.12	28.45	92,799	+0.32(+1.14%)
Jun 18, 2004	28.44	28.58	28.11	28.13	107,014	-0.31(-1.10%)
Jun 17, 2004	28.60	28.68	28.25	28.44	137,639	-0.28(-0.96%)
Jun 16, 2004	28.56	28.81	28.32	28.72	158,672	+0.31(+1.10%)
Jun 15, 2004	27.95	28.42	27.95	28.41	196,924	+0.46(+1.64%)
Jun 14, 2004	28.47	28.47	27.89	27.95	153,240	-0.66(-2.30%)
Jun 10, 2004	28.73	28.73	28.47	28.61	175,197	+0.01(+0.03%)
Jun 09, 2004	28.79	29.00	28.52	28.60	163,179	-0.19(-0.66%)
Jun 08, 2004	28.38	28.79	28.12	28.79	142,608	+0.45(+1.59%)
Jun 07, 2004	27.86	28.34	27.81	28.34	115,450	+0.65(+2.34%)
Jun 04, 2004	27.97	27.99	27.53	27.69	100,426	-0.16(-0.59%)
Jun 03, 2004	28.21	28.21	27.83	27.85	136,598	-0.45(-1.59%)
Jun 02, 2004	28.40	28.55	28.14	28.30	221,771	-0.09(-0.30%)
Jun 01, 2004	27.43	28.41	26.69	28.39	410,027	+0.61(+2.21%)
May 28, 2004	27.69	27.94	27.15	27.78	171,268	+0.04(+0.16%)
May 27, 2004	27.49	27.85	27.12	27.73	234,136	+0.24(+0.88%)
May 26, 2004	26.82	27.49	26.73	27.49	278,745	+0.57(+2.12%)
May 25, 2004	25.95	26.92	25.84	26.92	199,120	+0.86(+3.29%)
May 24, 2004	25.92	26.24	25.78	26.06	114,988	+0.23(+0.90%)
May 21, 2004	25.73	25.98	25.61	25.83	134,403	+0.27(+1.05%)
May 20, 2004	25.74	25.81	25.25	25.56	389,803	-0.67(-2.57%)
May 19, 2004	26.05	26.37	25.96	26.24	200,391	+0.19(+0.73%)
May 18, 2004	25.79	26.09	25.73	26.05	247,426	+0.04(+0.17%)
May 17, 2004	26.40	26.40	25.61	26.00	126,082	-0.40(-1.51%)
May 14, 2004	26.19	27.08	25.68	26.40	445,853	+0.27(+1.03%)
May 13, 2004	27.00	27.08	26.08	26.13	218,304	-0.82(-3.05%)
May 12, 2004	26.61	27.05	25.92	26.95	672,015	-0.74(-2.69%)
May 11, 2004	27.69	27.75	27.43	27.70	112,907	+0.44(+1.62%)
May 10, 2004	27.61	27.61	27.14	27.26	299,315	-0.44(-1.59%)
May 07, 2004	28.25	28.41	27.24	27.70	190,221	-0.68(-2.41%)
May 06, 2004	28.74	28.74	28.26	28.38	344,155	-0.57(-1.97%)
May 05, 2004	28.45	28.95	28.30	28.95	444,119	+0.33(+1.15%)
May 04, 2004	28.47	28.81	27.96	28.62	395,928	+0.15(+0.52%)
May 03, 2004	29.77	29.77	28.46	28.48	542,119	-1.43(-4.77%)
Apr 30, 2004	29.94	30.09	29.77	29.91	274,700	-0.16(-0.55%)
Apr 29, 2004	30.11	30.24	29.77	30.07	318,615	-0.05(-0.17%)
Apr 28, 2004	30.43	30.44	30.04	30.12	427,593	-0.16(-0.54%)
Apr 27, 2004	30.63	30.72	30.24	30.29	245,462	-0.13(-0.43%)
Apr 26, 2004	30.89	31.22	30.40	30.42	70,841	-0.54(-1.73%)
Apr 23, 2004	31.32	31.32	30.20	30.95	104,933	-0.20(-0.64%)
Apr 22, 2004	30.29	31.47	30.29	31.15	119,379	+0.65(+2.13%)
Apr 21, 2004	30.37	30.54	30.23	30.50	119,726	+0.48(+1.58%)
Apr 20, 2004	30.72	31.07	29.97	30.03	119,379	-0.60(-1.95%)
Apr 19, 2004	30.29	30.73	29.92	30.62	114,063	+0.42(+1.40%)
Apr 16, 2004	30.29	30.68	30.20	30.20	141,221	-0.40(-1.30%)
Apr 15, 2004	30.81	30.88	30.37	30.60	120,535	-0.22(-0.70%)
Apr 14, 2004	31.32	31.58	30.75	30.81	95,804	-0.64(-2.04%)
Apr 13, 2004	32.34	32.40	31.21	31.45	93,955	-0.88(-2.73%)
Apr 12, 2004	32.10	32.35	32.07	32.34	61,596	+0.32(+1.00%)
Apr 08, 2004	32.62	32.62	31.96	32.02	129,664	-0.23(-0.72%)
Apr 07, 2004	32.28	32.61	31.65	32.25	74,655	+0.07(+0.22%)
Apr 06, 2004	32.58	32.58	32.11	32.18	78,122	-0.48(-1.48%)
Apr 05, 2004	32.01	32.73	31.97	32.67	110,365	+0.80(+2.50%)
Apr 02, 2004	31.77	31.96	31.60	31.87	106,205	+0.53(+1.68%)

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.