Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	75.05	75.39	72.51	73.74	265,076	-0.83(-1.11%)
Jan 30, 2018	74.83	75.14	73.67	74.57	191,953	-0.34(-0.45%)
Jan 29, 2018	75.19	76.13	74.71	74.90	123,555	-0.56(-0.75%)
Jan 26, 2018	74.74	75.77	74.11	75.47	110,053	+0.99(+1.33%)
Jan 25, 2018	75.10	75.33	73.55	74.48	97,579	-0.14(-0.19%)
Jan 24, 2018	74.54	75.30	73.53	74.62	156,792	+0.33(+0.44%)
Jan 23, 2018	75.62	76.28	73.09	74.29	194,172	-1.69(-2.23%)
Jan 22, 2018	74.72	75.98	74.57	75.98	126,574	+1.28(+1.71%)
Jan 19, 2018	73.64	75.24	72.76	74.71	131,613	+1.33(+1.82%)
Jan 18, 2018	73.80	74.42	72.86	73.37	156,192	-0.56(-0.76%)
Jan 17, 2018	75.19	75.19	73.53	73.94	152,176	-0.96(-1.28%)
Jan 16, 2018	78.40	78.93	74.46	74.89	220,082	-2.62(-3.38%)
Jan 12, 2018		77.52	77.52	77.52	0	+1.76(+2.32%)
Jan 11, 2018	73.76	76.22	73.47	75.76	199,359	+2.06(+2.79%)
Jan 10, 2018	74.62	75.58	73.63	73.70	236,688	-1.04(-1.40%)
Jan 09, 2018	74.34	75.58	72.75	74.74	301,210	+0.90(+1.22%)
Jan 08, 2018	72.19	74.13	71.85	73.84	195,675	+2.03(+2.83%)
Jan 05, 2018	68.99	72.11	68.91	71.81	308,382	+2.97(+4.31%)
Jan 04, 2018	68.15	69.56	67.02	68.84	352,045	+0.83(+1.22%)
Jan 03, 2018	67.91	68.24	66.77	68.01	206,204	-0.14(-0.21%)
Jan 02, 2018	66.87	68.39	66.87	68.15	339,545	+1.45(+2.17%)
Dec 29, 2017		66.71	66.71	66.71	0	-1.73(-2.53%)
Dec 28, 2017	68.58	69.27	67.75	68.44	187,331	-0.21(-0.30%)
Dec 27, 2017	70.11	70.65	68.44	68.64	645,394	-1.62(-2.30%)
Dec 26, 2017	69.87	70.62	69.24	70.26	205,186	-0.08(-0.12%)
Dec 22, 2017	70.97	70.97	69.16	70.34	149,400	-0.68(-0.95%)
Dec 21, 2017	71.53	71.93	70.55	71.02	181,359	-0.59(-0.83%)
Dec 20, 2017	71.33	72.08	70.87	71.61	131,223	+0.62(+0.87%)
Dec 19, 2017	73.63	73.63	70.77	70.99	157,159	-2.34(-3.19%)
Dec 18, 2017	72.28	74.58	72.28	73.33	256,011	+1.79(+2.50%)
Dec 15, 2017	70.34	72.38	70.25	71.55	413,471	+1.27(+1.81%)
Dec 14, 2017	73.71	73.94	69.60	70.28	246,331	-3.06(-4.18%)
Dec 13, 2017	73.84	73.92	72.47	73.34	179,961	-0.33(-0.45%)
Dec 12, 2017	75.79	75.96	73.63	73.67	159,168	-2.11(-2.79%)
Dec 11, 2017	76.13	76.16	75.17	75.79	87,733	-0.42(-0.56%)
Dec 08, 2017	75.79	76.66	74.57	76.21	119,869	+0.00(+0.00%)
Dec 07, 2017	74.93	76.21	74.93		103,392	+0.00(+0.00%)
Dec 06, 2017	76.38	76.38	74.71	74.84	168,861	-1.29(-1.69%)
Dec 05, 2017	77.78	77.78	76.05	76.13	259,610	-1.41(-1.82%)
Dec 04, 2017	77.07	77.74	76.76	77.54	237,973	+1.38(+1.81%)
Dec 01, 2017	76.13	76.59	73.31	76.15	192,229	-0.01(-0.01%)
Nov 30, 2017	78.32	78.84	75.99	76.16	193,104	-1.99(-2.55%)
Nov 29, 2017	76.33	79.16	76.33	78.16	320,535	+2.15(+2.82%)
Nov 28, 2017	73.83	76.11	73.60	76.01	278,085	+2.40(+3.26%)
Nov 27, 2017	73.42	74.56	72.77	73.61	230,641	+0.02(+0.03%)
Nov 24, 2017	73.68	74.59	72.65	73.59	110,733	+0.22(+0.31%)
Nov 22, 2017	73.81	74.04	72.79	73.37	158,128	-0.14(-0.19%)
Nov 21, 2017	73.86	73.86	72.38	73.51	367,035	-0.23(-0.32%)
Nov 20, 2017	72.09	73.82	70.94	73.74	363,656	+1.57(+2.18%)
Nov 17, 2017	72.57	73.07	71.88	72.17	325,048	-0.23(-0.32%)
Nov 16, 2017	72.87	73.32	71.96	72.40	272,335	-0.39(-0.54%)
Nov 15, 2017	72.42	73.71	71.47	72.80	248,735	+0.26(+0.36%)
Nov 14, 2017	72.39	73.13	71.18	72.53	444,433	-0.11(-0.15%)
Nov 13, 2017	72.66	74.33	72.22	72.65	436,872	-1.98(-2.65%)
Nov 10, 2017	72.91	75.26	72.61	74.62	477,938	+1.63(+2.23%)
Nov 09, 2017	74.51	76.16	72.86	72.99	399,953	-1.34(-1.80%)
Nov 08, 2017	73.93	75.08	73.25	74.33	232,319	+0.12(+0.16%)
Nov 07, 2017	75.91	76.49	73.99	74.21	240,681	-1.72(-2.27%)
Nov 06, 2017	75.57	76.97	75.32	75.93	204,562	+0.63(+0.83%)
Nov 03, 2017	75.56	76.19	74.69	75.31	242,832	-0.08(-0.11%)
Nov 02, 2017	74.50	76.84	73.89	75.39	423,501	+1.08(+1.45%)

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.