Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	68.07	68.11	64.87	64.93	321,234	-3.13(-4.60%)
Feb 27, 2018	71.04	71.74	67.97	68.06	249,881	-2.83(-3.99%)
Feb 26, 2018	71.55	71.55	70.13	70.89	222,686	-0.21(-0.29%)
Feb 23, 2018	71.06	71.37	69.71	71.10	140,866	+0.52(+0.73%)
Feb 22, 2018				70.58	205,202	+0.43(+0.62%)
Feb 21, 2018	70.45	72.82	70.04	70.15	210,389	+0.05(+0.07%)
Feb 20, 2018	71.12	72.88	69.97	70.10	201,714	-1.42(-1.98%)
Feb 16, 2018		71.52	71.52	71.52	0	-0.14(-0.20%)
Feb 15, 2018	73.10	73.10	70.78	71.66	175,194	-0.27(-0.38%)
Feb 14, 2018	70.12	72.41	69.56	71.94	214,174	+1.25(+1.77%)
Feb 13, 2018	73.05	73.15	69.69	70.69	270,028	-2.46(-3.37%)
Feb 12, 2018	72.96	74.34	70.73	73.15	273,989	+0.66(+0.91%)
Feb 09, 2018	71.80	73.32	69.61	72.49	432,333	+1.96(+2.79%)
Feb 08, 2018	70.48	74.41	70.39	70.53	740,326	+2.06(+3.01%)
Feb 07, 2018	66.86	70.16	66.40	68.47	644,633	+1.36(+2.03%)
Feb 06, 2018	62.27	67.27	61.73	67.11	355,872	+3.18(+4.97%)
Feb 05, 2018	67.33	68.12	63.62	63.93	290,711	-3.92(-5.78%)
Feb 02, 2018	72.05	72.05	67.71	67.85	275,014	-4.61(-6.36%)
Feb 01, 2018	73.43	73.43	71.09	72.45	230,878	-1.28(-1.73%)
Jan 31, 2018	75.05	75.39	72.50	73.73	265,099	-0.83(-1.11%)
Jan 30, 2018	74.82	75.13	73.67	74.56	191,970	-0.34(-0.45%)
Jan 29, 2018	75.19	76.12	74.70	74.90	123,566	-0.56(-0.75%)
Jan 26, 2018	74.74	75.76	74.11	75.46	110,062	+0.99(+1.33%)
Jan 25, 2018	75.09	75.32	73.55	74.47	97,587	-0.14(-0.19%)
Jan 24, 2018	74.53	75.29	73.52	74.61	156,806	+0.33(+0.44%)
Jan 23, 2018	75.61	76.27	73.08	74.29	194,189	-1.69(-2.23%)
Jan 22, 2018	74.72	75.98	74.57	75.98	126,585	+1.28(+1.71%)
Jan 19, 2018	73.64	75.24	72.75	74.70	131,624	+1.33(+1.82%)
Jan 18, 2018	73.80	74.42	72.86	73.36	156,206	-0.56(-0.76%)
Jan 17, 2018	75.19	75.19	73.52	73.93	152,189	-0.96(-1.28%)
Jan 16, 2018	78.39	78.92	74.46	74.89	220,101	-2.62(-3.38%)
Jan 12, 2018		77.51	77.51	77.51	0	+1.76(+2.32%)
Jan 11, 2018	73.75	76.21	73.46	75.75	199,376	+2.06(+2.79%)
Jan 10, 2018	74.61	75.57	73.63	73.69	236,709	-1.04(-1.40%)
Jan 09, 2018	74.33	75.57	72.74	74.74	301,237	+0.90(+1.22%)
Jan 08, 2018	72.18	74.13	71.85	73.83	195,692	+2.03(+2.83%)
Jan 05, 2018	68.99	72.11	68.90	71.80	308,409	+2.97(+4.31%)
Jan 04, 2018	68.15	69.55	67.01	68.83	352,076	+0.83(+1.22%)
Jan 03, 2018	67.90	68.23	66.76	68.01	206,222	-0.14(-0.21%)
Jan 02, 2018	66.86	68.38	66.86	68.15	339,575	+1.45(+2.17%)
Dec 29, 2017		66.70	66.70	66.70	0	-1.73(-2.53%)
Dec 28, 2017	68.57	69.27	67.74	68.43	187,348	-0.21(-0.30%)
Dec 27, 2017	70.10	70.64	68.43	68.64	645,450	-1.62(-2.30%)
Dec 26, 2017	69.86	70.61	69.23	70.25	205,204	-0.08(-0.12%)
Dec 22, 2017	70.96	70.96	69.15	70.34	149,413	-0.68(-0.95%)
Dec 21, 2017	71.52	71.93	70.55	71.02	181,375	-0.59(-0.83%)
Dec 20, 2017	71.33	72.08	70.86	71.61	131,235	+0.62(+0.87%)
Dec 19, 2017	73.62	73.62	70.77	70.99	157,173	-2.34(-3.19%)
Dec 18, 2017	72.27	74.58	72.27	73.33	256,033	+1.79(+2.50%)
Dec 15, 2017	70.34	72.38	70.24	71.54	413,508	+1.27(+1.81%)
Dec 14, 2017	73.70	73.93	69.60	70.27	246,353	-3.06(-4.18%)
Dec 13, 2017	73.83	73.91	72.47	73.34	179,977	-0.33(-0.45%)
Dec 12, 2017	75.78	75.95	73.62	73.67	159,182	-2.11(-2.79%)
Dec 11, 2017	76.12	76.16	75.16	75.78	87,741	-0.42(-0.56%)
Dec 08, 2017	75.78	76.65	74.56	76.20	119,880	+0.00(+0.00%)
Dec 07, 2017	74.93	76.20	74.93		103,401	+0.00(+0.00%)
Dec 06, 2017	76.37	76.37	74.70	74.83	168,876	-1.29(-1.69%)
Dec 05, 2017	77.77	77.77	76.04	76.12	259,633	-1.41(-1.82%)
Dec 04, 2017	77.07	77.74	76.75	77.53	237,994	+1.38(+1.81%)

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.