Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.36	23.73	23.23	23.60	141,234	+0.27(+1.15%)
Sep 29, 2004	23.06	23.40	23.02	23.34	223,061	+0.25(+1.09%)
Sep 28, 2004	22.93	23.16	22.77	23.08	159,263	-0.35(-1.51%)
Sep 27, 2004	23.71	23.71	23.38	23.44	99,511	-0.28(-1.17%)
Sep 24, 2004	23.66	23.79	23.49	23.72	164,233	+0.06(+0.26%)
Sep 23, 2004	23.99	24.04	23.65	23.66	196,941	-0.34(-1.41%)
Sep 22, 2004	24.40	24.40	23.98	23.99	268,252	-0.41(-1.67%)
Sep 21, 2004	24.23	24.40	24.23	24.40	65,069	+0.17(+0.71%)
Sep 20, 2004	23.79	24.31	23.79	24.23	245,021	+0.00(+0.00%)
Sep 17, 2004	24.44	24.50	24.06	24.23	128,636	-0.04(-0.18%)
Sep 16, 2004	24.18	24.37	24.13	24.27	226,760	+0.09(+0.36%)
Sep 15, 2004	24.18	24.25	23.97	24.18	68,536	+0.06(+0.25%)
Sep 14, 2004	24.20	24.24	23.80	24.12	69,692	-0.10(-0.43%)
Sep 13, 2004	24.18	24.43	24.13	24.23	88,878	+0.02(+0.07%)
Sep 10, 2004	24.01	24.33	23.82	24.21	94,887	+0.15(+0.61%)
Sep 09, 2004	24.01	24.20	23.89	24.06	153,022	+0.06(+0.25%)
Sep 08, 2004	24.21	24.48	23.97	24.00	135,917	-0.38(-1.56%)
Sep 07, 2004	24.24	24.54	24.20	24.38	156,258	+0.19(+0.79%)
Sep 03, 2004	24.34	24.44	23.84	24.19	77,320	-0.16(-0.64%)
Sep 02, 2004	23.88	24.35	23.75	24.35	84,486	+0.40(+1.66%)
Sep 01, 2004	23.79	24.10	23.75	23.95	102,747	+0.18(+0.76%)
Aug 31, 2004	23.88	23.97	23.49	23.77	104,365	-0.11(-0.47%)
Aug 30, 2004	24.10	24.10	23.72	23.88	135,917	-0.29(-1.18%)
Aug 27, 2004	24.17	24.21	23.62	24.17	98,008	-0.01(-0.04%)
Aug 26, 2004	24.23	24.27	24.04	24.17	118,581	-0.05(-0.21%)
Aug 25, 2004	24.11	24.23	23.96	24.23	80,556	+0.03(+0.11%)
Aug 24, 2004	24.14	24.31	24.03	24.20	76,858	+0.11(+0.47%)
Aug 23, 2004	24.23	24.28	23.75	24.09	98,817	-0.19(-0.78%)
Aug 20, 2004	24.08	24.36	23.79	24.28	84,832	+0.20(+0.83%)
Aug 19, 2004	24.39	24.39	23.94	24.08	95,465	-0.30(-1.24%)
Aug 18, 2004	24.23	24.44	24.00	24.38	460,686	+0.16(+0.64%)
Aug 17, 2004	24.23	24.62	24.17	24.23	156,374	+0.00(+0.00%)
Aug 16, 2004	23.62	24.30	23.62	24.23	157,530	+0.61(+2.60%)
Aug 13, 2004	23.66	23.92	23.43	23.61	81,018	+0.03(+0.11%)
Aug 12, 2004	24.18	24.18	23.53	23.59	114,767	-0.67(-2.78%)
Aug 11, 2004	24.53	24.53	23.98	24.26	121,354	-0.26(-1.06%)
Aug 10, 2004	24.04	24.63	24.04	24.52	190,007	+0.57(+2.38%)
Aug 09, 2004	24.44	24.70	23.84	23.95	146,666	-0.39(-1.60%)
Aug 06, 2004	24.49	25.00	24.10	24.34	202,258	-0.35(-1.40%)
Aug 05, 2004	25.18	25.18	24.68	24.68	157,761	-0.41(-1.62%)
Aug 04, 2004	25.02	25.09	24.75	25.09	157,645	+0.07(+0.28%)
Aug 03, 2004	25.52	25.52	24.99	25.02	137,073	-0.57(-2.23%)
Aug 02, 2004	25.65	25.79	25.46	25.59	189,891	-0.14(-0.54%)
Jul 30, 2004	25.96	25.98	25.46	25.73	326,155	-0.31(-1.20%)
Jul 29, 2004	25.65	26.52	25.65	26.04	251,031	+0.51(+2.00%)
Jul 28, 2004	25.31	25.82	25.26	25.53	215,202	+0.01(+0.03%)
Jul 27, 2004	25.24	25.85	25.24	25.52	503,796	+0.29(+1.17%)
Jul 26, 2004	25.59	25.73	25.20	25.23	264,900	-0.45(-1.75%)
Jul 23, 2004	25.74	25.84	25.52	25.68	245,830	-0.06(-0.24%)
Jul 22, 2004	26.26	26.31	25.74	25.74	244,559	-0.61(-2.30%)
Jul 21, 2004	26.31	26.65	26.26	26.35	259,583	+0.25(+0.96%)
Jul 20, 2004	25.45	26.11	25.45	26.10	184,112	+0.66(+2.59%)
Jul 19, 2004	25.44	25.60	25.27	25.44	158,223	-0.10(-0.37%)
Jul 16, 2004	25.70	25.83	25.46	25.53	219,941	-0.11(-0.44%)
Jul 15, 2004	25.14	25.84	24.72	25.65	345,225	-0.05(-0.20%)
Jul 14, 2004	25.83	26.13	25.69	25.70	359,557	-0.16(-0.60%)
Jul 13, 2004	25.78	25.94	25.78	25.85	103,671	+0.08(+0.30%)
Jul 12, 2004	25.58	25.95	25.58	25.78	155,565	+0.02(+0.07%)
Jul 09, 2004	25.63	25.87	24.81	25.76	269,985	+0.13(+0.51%)
Jul 08, 2004	26.21	26.23	25.61	25.63	131,525	-0.58(-2.21%)
Jul 07, 2004	26.54	26.61	25.96	26.21	218,207	-0.28(-1.05%)
Jul 06, 2004	26.82	26.82	26.36	26.48	123,897	-0.50(-1.86%)
Jul 02, 2004	27.00	27.12	26.66	26.99	124,591	-0.22(-0.80%)

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.