Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.09	23.84	22.18	23.23	557,774	-0.03(-0.15%)
Sep 29, 2009	23.58	23.86	23.04	23.27	705,817	-0.35(-1.47%)
Sep 28, 2009	23.16	23.79	23.03	23.61	241,832	+0.58(+2.52%)
Sep 25, 2009	22.68	23.38	22.55	23.03	460,230	+0.24(+1.06%)
Sep 24, 2009	23.95	23.95	22.52	22.79	471,514	-0.94(-3.97%)
Sep 23, 2009	24.30	24.55	23.67	23.74	561,033	-0.64(-2.63%)
Sep 22, 2009	24.57	25.01	23.95	24.38	449,311	+0.18(+0.75%)
Sep 21, 2009	24.57	24.57	23.67	24.19	633,290	-0.53(-2.13%)
Sep 18, 2009	24.23	24.79	23.95	24.72	545,570	+0.53(+2.18%)
Sep 17, 2009	25.27	25.46	23.93	24.19	473,346	-1.23(-4.83%)
Sep 16, 2009	25.23	25.50	24.60	25.42	335,406	+0.23(+0.93%)
Sep 15, 2009	23.85	25.22	23.52	25.19	590,850	+1.21(+5.05%)
Sep 14, 2009	23.74	24.28	23.14	23.98	525,095	+0.09(+0.36%)
Sep 11, 2009	25.11	25.11	23.87	23.89	574,623	-1.21(-4.83%)
Sep 10, 2009	25.01	25.32	24.20	25.10	620,653	+0.01(+0.03%)
Sep 09, 2009	24.66	25.75	24.20	25.09	773,337	+0.46(+1.86%)
Sep 08, 2009	24.57	24.87	24.09	24.64	846,150	+0.59(+2.45%)
Sep 04, 2009	23.98	24.37	23.29	24.05	984,335	+0.10(+0.40%)
Sep 03, 2009	23.22	24.25	22.93	23.95	1,290,657	+1.26(+5.57%)
Sep 02, 2009	22.90	23.35	22.50	22.69	926,994	-0.38(-1.65%)
Sep 01, 2009	24.35	25.07	22.77	23.07	1,252,611	-1.31(-5.36%)
Aug 31, 2009	24.88	25.00	24.23	24.38	655,159	-0.81(-3.23%)
Aug 28, 2009	25.21	25.66	24.64	25.19	599,853	+0.11(+0.45%)
Aug 27, 2009	25.87	26.27	24.64	25.08	618,430	-0.80(-3.08%)
Aug 26, 2009	25.86	26.60	25.52	25.87	805,137	+0.04(+0.17%)
Aug 25, 2009	25.46	26.61	25.21	25.83	948,829	+0.58(+2.30%)
Aug 24, 2009	26.38	26.51	25.13	25.25	1,046,465	-0.96(-3.66%)
Aug 21, 2009	26.43	26.84	25.86	26.21	912,636	+0.14(+0.53%)
Aug 20, 2009	26.16	26.80	25.53	26.07	628,474	-0.31(-1.18%)
Aug 19, 2009	25.37	26.89	25.06	26.38	628,084	+0.43(+1.67%)
Aug 18, 2009	24.69	26.06	24.69	25.95	619,714	+1.43(+5.82%)
Aug 17, 2009	24.58	25.35	24.42	24.52	1,069,039	-0.60(-2.38%)
Aug 14, 2009	26.38	26.38	25.06	25.12	594,021	-1.31(-4.94%)
Aug 13, 2009	26.96	27.04	25.33	26.43	602,828	-0.43(-1.61%)
Aug 12, 2009	26.93	27.64	26.80	26.86	328,668	-0.16(-0.61%)
Aug 11, 2009	27.45	27.45	26.49	27.02	317,387	-0.69(-2.50%)
Aug 10, 2009	28.08	28.08	26.84	27.72	420,354	-0.64(-2.26%)
Aug 07, 2009	27.87	28.99	27.46	28.36	676,136	+1.05(+3.83%)
Aug 06, 2009	27.34	28.68	27.18	27.31	545,089	+0.16(+0.61%)
Aug 05, 2009	27.49	27.66	26.91	27.14	417,810	-0.46(-1.66%)
Aug 04, 2009	26.65	28.04	26.65	27.60	617,196	+0.66(+2.44%)
Aug 03, 2009	25.89	27.03	25.54	26.95	565,672	+1.45(+5.70%)
Jul 31, 2009	25.00	25.61	24.57	25.49	486,609	+0.42(+1.66%)
Jul 30, 2009	24.33	25.71	24.33	25.08	816,127	+1.08(+4.51%)
Jul 29, 2009	23.62	24.66	23.22	24.00	638,520	+0.20(+0.84%)
Jul 28, 2009	25.71	25.74	23.08	23.80	854,496	-0.81(-3.31%)
Jul 27, 2009	25.47	25.47	24.01	24.61	539,573	-0.30(-1.22%)
Jul 24, 2009	24.35	25.33	23.97	24.91	2,584	+0.17(+0.70%)
Jul 23, 2009	23.82	25.37	23.58	24.74	978,689	+0.83(+3.47%)
Jul 22, 2009	23.87	24.39	23.48	23.91	844,198	-0.08(-0.32%)
Jul 21, 2009	24.74	25.05	23.67	23.99	808,652	-0.58(-2.36%)
Jul 20, 2009	24.19	24.89	23.96	24.57	723,558	+0.50(+2.09%)
Jul 17, 2009	23.80	24.29	23.44	24.06	471,508	+0.20(+0.83%)
Jul 16, 2009	23.56	24.06	23.24	23.87	508,605	-0.01(-0.04%)
Jul 15, 2009	22.84	24.10	22.72	23.87	788,968	+1.25(+5.55%)
Jul 14, 2009	22.25	22.74	21.59	22.62	554,947	+0.56(+2.55%)
Jul 13, 2009	21.10	22.07	20.22	22.06	636,306	+1.16(+5.55%)
Jul 10, 2009	20.47	21.66	20.08	20.90	555,042	+0.12(+0.58%)
Jul 09, 2009	21.21	22.06	20.33	20.78	366,612	-0.03(-0.12%)
Jul 08, 2009	20.41	20.90	19.50	20.80	804,965	+0.48(+2.34%)
Jul 07, 2009	20.56	21.36	20.27	20.33	503,821	-0.44(-2.12%)
Jul 06, 2009	21.36	22.00	19.90	20.77	1,403,280	-1.31(-5.92%)
Jul 02, 2009	22.68	23.02	21.86	22.07	1,036,784	-1.06(-4.60%)

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.