Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.96	25.99	25.46	25.73	326,127	-0.31(-1.20%)
Jul 29, 2004	25.66	26.52	25.66	26.05	251,009	+0.51(+2.00%)
Jul 28, 2004	25.31	25.82	25.27	25.54	215,183	+0.01(+0.03%)
Jul 27, 2004	25.24	25.86	25.24	25.53	503,751	+0.29(+1.17%)
Jul 26, 2004	25.60	25.73	25.20	25.23	264,877	-0.45(-1.75%)
Jul 23, 2004	25.74	25.85	25.53	25.68	245,808	-0.06(-0.24%)
Jul 22, 2004	26.26	26.31	25.74	25.74	244,537	-0.61(-2.30%)
Jul 21, 2004	26.31	26.65	26.26	26.35	259,561	+0.25(+0.96%)
Jul 20, 2004	25.45	26.11	25.45	26.10	184,096	+0.66(+2.59%)
Jul 19, 2004	25.44	25.60	25.28	25.44	158,209	-0.10(-0.37%)
Jul 16, 2004	25.70	25.83	25.47	25.54	219,921	-0.11(-0.44%)
Jul 15, 2004	25.14	25.84	24.72	25.65	345,195	-0.05(-0.20%)
Jul 14, 2004	25.83	26.13	25.69	25.70	359,525	-0.16(-0.60%)
Jul 13, 2004	25.78	25.94	25.78	25.86	103,662	+0.08(+0.30%)
Jul 12, 2004	25.59	25.95	25.59	25.78	155,551	+0.02(+0.07%)
Jul 09, 2004	25.63	25.87	24.82	25.76	269,962	+0.13(+0.51%)
Jul 08, 2004	26.21	26.23	25.61	25.63	131,514	-0.58(-2.21%)
Jul 07, 2004	26.54	26.61	25.96	26.21	218,188	-0.28(-1.05%)
Jul 06, 2004	26.82	26.82	26.37	26.49	123,886	-0.50(-1.86%)
Jul 02, 2004	27.00	27.12	26.66	26.99	124,580	-0.22(-0.80%)
Jul 01, 2004	28.79	28.79	27.21	27.21	329,825	-1.53(-5.33%)
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%)

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.