Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	75.26	76.13	75.01	75.87	280,455	+0.49(+0.64%)
Jun 27, 2014	74.74	75.40	74.35	75.39	380,191	+0.42(+0.56%)
Jun 26, 2014	74.79	75.17	73.81	74.97	215,187	+0.37(+0.49%)
Jun 25, 2014	72.96	74.80	72.91	74.60	439,209	+1.39(+1.91%)
Jun 24, 2014	73.43	73.71	73.15	73.20	807,036	-0.34(-0.47%)
Jun 23, 2014	73.57	73.80	73.48	73.54	654,240	-0.03(-0.04%)
Jun 20, 2014	73.84	73.96	73.50	73.57	901,509	-0.03(-0.04%)
Jun 19, 2014	73.57	73.97	73.37	73.60	275,504	-0.01(-0.01%)
Jun 18, 2014	73.07	74.02	72.84	73.61	518,329	+0.59(+0.81%)
Jun 17, 2014	72.44	73.35	72.13	73.01	364,250	+0.67(+0.93%)
Jun 16, 2014	71.20	72.81	71.20	72.34	869,167	+1.22(+1.71%)
Jun 13, 2014	71.20	71.69	70.07	71.12	464,626	+0.14(+0.20%)
Jun 12, 2014	73.04	73.32	70.55	70.98	747,643	-2.20(-3.01%)
Jun 11, 2014	73.30	73.68	72.64	73.18	301,764	-0.16(-0.22%)
Jun 10, 2014	73.59	73.90	73.27	73.35	377,139	-0.28(-0.38%)
Jun 06, 2014	73.89	74.03	73.48	73.62	345,851	+0.28(+0.38%)
Jun 05, 2014	73.75	73.78	72.87	73.35	384,473	-0.34(-0.46%)
Jun 04, 2014	73.19	73.80	72.90	73.69	383,794	+0.43(+0.59%)
Jun 03, 2014	72.52	73.94	72.32	73.26	500,213	+0.58(+0.80%)
Jun 02, 2014	72.91	72.91	71.75	72.67	360,950	+0.22(+0.31%)
May 30, 2014	72.07	72.93	71.99	72.45	343,648	+0.54(+0.75%)
May 29, 2014	71.73	72.10	71.67	71.91	309,813	+0.24(+0.34%)
May 28, 2014	71.32	71.83	70.98	71.66	415,498	+0.07(+0.10%)
May 27, 2014	71.73	72.77	71.34	71.59	357,715	+0.16(+0.23%)
May 23, 2014	70.69	71.43	71.43	71.43	326,491	+0.00(+0.00%)
May 22, 2014	70.42	71.50	70.19	71.43	205,393	+1.27(+1.80%)
May 21, 2014	69.79	70.79	68.95	70.16	270,987	+0.79(+1.14%)
May 20, 2014	69.53	69.98	68.65	69.37	367,807	-0.29(-0.41%)
May 19, 2014	68.64	69.92	68.61	69.66	290,480	+0.46(+0.66%)
May 16, 2014	68.30	69.44	68.18	69.20	261,015	+0.90(+1.31%)
May 15, 2014	67.92	68.43	67.36	68.30	528,658	-0.04(-0.05%)
May 14, 2014	70.02	70.20	67.79	68.34	393,523	-1.65(-2.36%)
May 13, 2014	71.11	71.33	69.72	69.99	567,896	-1.00(-1.40%)
May 12, 2014	69.49	71.14	69.39	70.99	968,357	+1.88(+2.72%)
May 09, 2014	66.28	69.73	66.19	69.11	837,995	+2.72(+4.10%)
May 08, 2014	65.73	67.26	65.30	66.39	527,562	+0.54(+0.82%)
May 07, 2014	65.14	66.43	65.14	65.85	1,452,101	+0.68(+1.05%)
May 06, 2014	65.13	65.39	64.67	65.17	254,649	-0.04(-0.07%)
May 05, 2014	65.47	65.84	64.92	65.22	94,211	-0.57(-0.86%)
May 02, 2014	65.64	66.87	65.57	65.78	507,485	+0.14(+0.22%)
May 01, 2014	64.80	65.64	64.71	65.64	474,121	+0.86(+1.33%)
Apr 30, 2014	63.55	64.88	62.86	64.78	358,978	+1.18(+1.85%)
Apr 29, 2014	63.09	64.19	62.86	63.60	502,936	+0.87(+1.39%)
Apr 28, 2014	62.24	63.14	61.32	62.73	498,981	+0.82(+1.32%)
Apr 25, 2014	62.40	64.37	61.88	61.91	633,058	-0.40(-0.65%)
Apr 24, 2014	60.89	63.43	60.45	62.31	859,154	+4.01(+6.87%)
Apr 23, 2014	57.97	58.60	57.65	58.31	275,890	+0.18(+0.31%)
Apr 22, 2014	57.67	58.39	57.50	58.13	139,570	+0.46(+0.79%)
Apr 21, 2014	57.66	57.96	57.22	57.67	173,530	+0.12(+0.20%)
Apr 17, 2014	56.59	57.55	57.55	57.55	201,662	+1.01(+1.78%)
Apr 16, 2014	57.24	57.30	56.36	56.55	118,967	-0.13(-0.24%)
Apr 15, 2014	56.01	56.83	55.40	56.68	387,514	+0.56(+0.99%)
Apr 14, 2014	55.25	56.25	54.64	56.13	225,649	+1.41(+2.58%)
Apr 11, 2014	55.02	55.31	54.16	54.72	453,205	-0.95(-1.71%)
Apr 10, 2014	56.55	56.89	55.40	55.67	286,703	-1.02(-1.81%)
Apr 09, 2014	56.80	56.97	56.30	56.69	399,186	-0.10(-0.17%)
Apr 08, 2014	56.21	57.03	55.60	56.79	682,080	+0.58(+1.04%)
Apr 07, 2014	59.49	59.57	56.07	56.21	630,864	-3.37(-5.65%)
Apr 04, 2014	60.05	60.72	59.41	59.58	379,636	-0.47(-0.78%)
Apr 03, 2014	60.70	61.06	59.69	60.04	270,895	-0.49(-0.80%)
Apr 02, 2014	60.01	61.36	59.86	60.53	343,536	+0.71(+1.19%)

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.