Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	54.85	55.38	54.34	54.81	363,038	-0.25(-0.45%)
Aug 30, 2016	53.96	55.47	53.96	55.06	400,444	+1.03(+1.90%)
Aug 29, 2016	53.45	54.36	53.32	54.03	288,411	+0.73(+1.36%)
Aug 26, 2016	52.72	53.70	52.71	53.31	345,280	+0.63(+1.19%)
Aug 25, 2016	51.93	52.84	51.75	52.68	171,734	+0.61(+1.17%)
Aug 24, 2016	52.82	53.49	51.98	52.07	140,585	-0.74(-1.39%)
Aug 23, 2016	52.94	53.63	52.65	52.81	227,967	+0.16(+0.30%)
Aug 22, 2016	54.05	54.05	52.17	52.65	411,603	-1.68(-3.10%)
Aug 19, 2016	54.59	54.99	54.09	54.34	190,443	-0.56(-1.02%)
Aug 18, 2016	55.38	55.64	54.52	54.90	329,767	-0.46(-0.83%)
Aug 17, 2016	56.09	56.10	54.72	55.36	137,573	-0.74(-1.31%)
Aug 16, 2016	56.04	56.41	55.63	56.09	124,799	-0.15(-0.26%)
Aug 15, 2016	55.56	56.51	55.56	56.24	186,402	+0.76(+1.38%)
Aug 12, 2016	56.59	56.66	55.26	55.48	277,431	-1.00(-1.78%)
Aug 11, 2016	55.87	57.18	55.60	56.48	250,527	+1.01(+1.82%)
Aug 10, 2016	55.44	55.76	55.21	55.47	164,071	+0.28(+0.50%)
Aug 09, 2016	55.49	55.76	54.89	55.19	233,435	-0.93(-1.66%)
Aug 08, 2016	56.64	57.27	55.90	56.12	218,998	-0.45(-0.80%)
Aug 05, 2016	56.50	57.62	56.50	56.57	321,650	+0.54(+0.97%)
Aug 04, 2016	55.72	56.65	55.51	56.03	240,602	+0.33(+0.59%)
Aug 03, 2016	54.95	55.85	54.14	55.70	163,858	+0.47(+0.85%)
Aug 02, 2016	57.69	57.91	55.01	55.23	475,447	-2.51(-4.35%)
Aug 01, 2016	57.31	57.90	56.73	57.74	567,640	+0.40(+0.71%)
Jul 29, 2016	54.46	57.80	54.41	57.34	587,103	+2.92(+5.36%)
Jul 28, 2016	53.64	54.51	51.70	54.42	578,302	+0.13(+0.24%)
Jul 27, 2016	55.63	56.12	53.69	54.29	388,398	-1.29(-2.32%)
Jul 26, 2016	55.74	56.22	55.34	55.58	403,937	-0.29(-0.51%)
Jul 25, 2016	55.32	56.07	55.08	55.86	263,397	+0.53(+0.96%)
Jul 22, 2016	55.18	55.56	54.16	55.33	209,801	+0.05(+0.08%)
Jul 21, 2016	54.87	56.13	54.64	55.28	436,161	+0.49(+0.89%)
Jul 20, 2016	54.96	55.10	53.92	54.80	325,538	+1.70(+3.21%)
Jul 19, 2016	52.65	53.52	52.23	53.09	293,388	+0.02(+0.03%)
Jul 18, 2016	50.90	53.20	50.75	53.08	428,483	+2.24(+4.42%)
Jul 15, 2016	51.24	51.89	50.33	50.83	434,712	-0.06(-0.13%)
Jul 14, 2016	51.15	52.74	50.81	50.90	573,853	+0.98(+1.97%)
Jul 13, 2016	50.39	50.44	49.17	49.91	235,488	-0.21(-0.42%)
Jul 12, 2016	48.89	50.69	48.83	50.12	424,859	+1.77(+3.65%)
Jul 11, 2016	48.29	49.14	47.83	48.36	342,277	+0.55(+1.15%)
Jul 08, 2016	46.18	48.02	45.39	47.80	325,871	+2.41(+5.31%)
Jul 07, 2016	45.41	47.00	44.86	45.39	332,250	+0.48(+1.07%)
Jul 06, 2016	44.16	45.49	43.53	44.92	401,386	+0.57(+1.29%)
Jul 05, 2016	46.64	46.64	43.71	44.34	390,212	-2.68(-5.69%)
Jul 01, 2016	45.49	47.02	47.02	47.02	451,295	+1.61(+3.55%)
Jun 30, 2016	46.05	46.29	44.53	45.41	441,128	-0.61(-1.32%)
Jun 29, 2016	46.19	46.71	45.88	46.02	383,660	+0.33(+0.72%)
Jun 28, 2016	46.69	47.39	45.26	45.69	341,208	-0.40(-0.88%)
Jun 27, 2016	48.18	48.79	45.63	46.09	395,369	-2.92(-5.95%)
Jun 24, 2016	49.75	49.93	48.35	49.01	647,468	-3.37(-6.43%)
Jun 23, 2016	51.66	52.73	51.36	52.38	221,069	+1.45(+2.85%)
Jun 22, 2016	51.52	52.05	50.90	50.92	301,427	-0.52(-1.00%)
Jun 21, 2016	53.33	53.33	51.19	51.44	404,978	-2.17(-4.05%)
Jun 20, 2016	52.43	54.16	52.43	53.61	321,444	+1.42(+2.71%)
Jun 17, 2016	51.67	53.16	51.48	52.19	472,159	+0.69(+1.34%)
Jun 16, 2016	50.78	51.67	50.03	51.50	300,597	+0.21(+0.41%)
Jun 15, 2016	51.34	52.51	50.95	51.29	429,145	+0.17(+0.34%)
Jun 14, 2016	52.12	52.64	50.47	51.12	512,435	-1.02(-1.96%)
Jun 13, 2016	53.12	53.22	51.77	52.14	305,089	-1.34(-2.51%)
Jun 10, 2016	53.95	54.45	52.79	53.48	333,749	-1.22(-2.24%)
Jun 09, 2016	55.89	56.36	54.24	54.70	304,912	-1.64(-2.91%)
Jun 08, 2016	56.25	56.63	55.92	56.34	302,712	+0.35(+0.62%)
Jun 07, 2016	55.58	56.38	55.49	55.99	330,036	+0.56(+1.01%)
Jun 06, 2016	55.62	55.65	54.82	55.43	393,107	+0.12(+0.22%)
Jun 03, 2016	57.40	57.40	55.23	55.31	274,485	-2.45(-4.24%)
Jun 02, 2016	57.41	58.43	57.05	57.76	343,429	+0.21(+0.37%)

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.