Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.99	24.08	23.03	23.99	564,029	-0.16(-0.65%)
Jul 29, 2010	24.64	25.10	23.29	24.14	723,152	-0.10(-0.43%)
Jul 28, 2010	24.25	25.21	23.94	24.25	1,004	-0.72(-2.88%)
Jul 27, 2010	25.87	27.17	24.54	24.96	917,413	+0.18(+0.73%)
Jul 26, 2010	24.36	25.05	23.63	24.78	831,444	+0.21(+0.85%)
Jul 23, 2010	23.46	24.70	23.01	24.57	640,742	+0.90(+3.80%)
Jul 22, 2010	22.67	23.83	22.51	23.67	782,813	+1.54(+6.96%)
Jul 21, 2010	22.67	22.69	21.86	22.13	551,985	-0.35(-1.58%)
Jul 20, 2010	20.73	22.63	20.48	22.49	708,190	+1.30(+6.12%)
Jul 19, 2010	21.06	21.38	20.56	21.19	323,367	+0.33(+1.58%)
Jul 16, 2010	20.86	21.55	20.69	20.86	787,384	-0.05(-0.25%)
Jul 15, 2010	21.04	21.05	20.20	20.91	409,415	-0.08(-0.37%)
Jul 14, 2010	21.02	21.48	20.53	20.99	493,160	-0.17(-0.82%)
Jul 13, 2010	21.17	21.30	20.52	21.17	2,455	+0.83(+4.09%)
Jul 12, 2010	20.87	20.90	19.99	20.33	441,103	-0.61(-2.89%)
Jul 09, 2010	20.94	21.03	20.32	20.94	486,438	+0.34(+1.64%)
Jul 08, 2010	20.60	21.36	20.19	20.60	746	-0.03(-0.17%)
Jul 07, 2010	19.69	20.77	19.48	20.64	777,588	+1.18(+6.05%)
Jul 06, 2010	19.46	21.30	19.23	19.46	1,377	-1.04(-5.07%)
Jul 02, 2010	20.50	21.23	20.09	20.50	752,850	-0.48(-2.27%)
Jul 01, 2010	20.43	21.07	19.42	20.98	1,042,297	+0.61(+3.02%)
Jun 30, 2010	20.36	21.42	20.21	20.36	2,535	-0.41(-1.96%)
Jun 29, 2010	20.51	21.12	20.12	20.77	1,080,781	-0.58(-2.72%)
Jun 25, 2010	21.35	21.45	20.14	21.35	916,671	+0.80(+3.87%)
Jun 24, 2010	20.55	21.43	19.84	20.55	1,268,324	-1.06(-4.92%)
Jun 23, 2010	21.70	22.09	21.12	21.62	941,532	+0.23(+1.09%)
Jun 22, 2010	21.38	22.50	21.16	21.38	713	-0.52(-2.37%)
Jun 21, 2010	23.28	23.39	21.69	21.90	951,201	-1.01(-4.42%)
Jun 18, 2010	22.91	24.51	22.78	22.91	1,121,741	-1.35(-5.56%)
Jun 17, 2010	24.26	25.00	23.87	24.26	138	-0.57(-2.30%)
Jun 16, 2010	25.34	25.34	24.40	24.83	434,930	-0.74(-2.88%)
Jun 15, 2010	25.57	25.66	24.31	25.57	1,238	+1.34(+5.54%)
Jun 14, 2010	23.93	24.79	23.93	24.23	425,057	+0.60(+2.53%)
Jun 11, 2010	22.96	23.86	22.65	23.63	588,201	+0.18(+0.77%)
Jun 10, 2010	23.45	23.79	22.77	23.45	1,151	+0.58(+2.53%)
Jun 09, 2010	23.79	24.51	22.57	22.87	875,065	-0.70(-2.97%)
Jun 08, 2010	22.03	23.87	21.79	23.57	1,358,761	+1.73(+7.92%)
Jun 07, 2010	23.58	23.72	21.83	21.84	935,443	-1.70(-7.24%)
Jun 04, 2010	23.55	24.44	23.33	23.55	1,218,571	-1.57(-6.27%)
Jun 03, 2010	25.12	26.17	24.25	25.12	976,722	+0.93(+3.86%)
Jun 02, 2010	24.19	24.36	22.52	24.19	982,718	+1.49(+6.56%)
Jun 01, 2010	22.70	24.53	22.69	22.70	1,005	-1.91(-7.77%)
May 28, 2010	24.61	25.68	24.15	24.61	713,361	-0.91(-3.56%)
May 27, 2010	24.83	25.54	24.41	25.52	513,335	+1.54(+6.42%)
May 26, 2010	23.98	24.89	23.72	23.98	1,007	+0.29(+1.24%)
May 25, 2010	22.58	23.74	22.39	23.68	1,030,220	+0.01(+0.04%)
May 24, 2010	23.86	24.26	23.62	23.67	1,151,081	-0.42(-1.72%)
May 21, 2010	22.12	24.09	22.00	24.09	1,394,185	+1.46(+6.46%)
May 20, 2010	22.39	23.67	22.28	22.63	1,125,333	-1.18(-4.94%)
May 19, 2010	23.37	24.39	22.82	23.80	1,182,392	+0.25(+1.07%)
May 18, 2010	25.39	26.10	23.45	23.55	4,760	-1.42(-5.68%)
May 17, 2010	25.11	25.52	23.69	24.97	621,173	+0.04(+0.17%)
May 14, 2010	24.93	25.67	24.18	24.93	740,547	-0.42(-1.67%)
May 13, 2010	26.69	26.79	24.93	25.35	823,218	-1.46(-5.45%)
May 12, 2010	26.11	27.05	25.63	26.82	519,354	+0.84(+3.23%)
May 11, 2010	26.04	26.48	25.96	25.98	890,680	+0.18(+0.70%)
May 10, 2010	24.87	25.86	24.75	25.79	960,830	+2.60(+11.19%)
May 07, 2010	24.75	25.43	23.00	23.20	1,633,251	+0.18(+0.79%)
May 06, 2010	25.89	26.31	22.19	23.02	1,404,171	-3.38(-12.82%)
May 05, 2010	26.67	28.10	25.95	26.40	943,023	-0.42(-1.58%)
May 04, 2010	27.28	27.77	26.49	26.82	718,850	-0.98(-3.52%)

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.