Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	41.75	42.59	41.15	41.75	232,628	+0.37(+0.89%)
Aug 30, 2011	40.64	42.25	40.02	41.38	318,866	+0.21(+0.51%)
Aug 29, 2011	39.04	41.23	39.04	41.17	379,164	+2.67(+6.94%)
Aug 26, 2011	37.42	39.34	37.20	38.50	260,807	+0.89(+2.37%)
Aug 25, 2011	39.29	39.75	37.51	37.61	198,216	-1.32(-3.39%)
Aug 24, 2011	38.40	39.67	37.97	38.93	221,464	+0.43(+1.12%)
Aug 23, 2011	36.58	38.56	35.97	38.50	316,294	+2.12(+5.83%)
Aug 22, 2011	38.14	38.14	36.34	36.38	547,928	-0.61(-1.65%)
Aug 19, 2011	36.53	38.43	36.50	36.99	392,160	-0.48(-1.28%)
Aug 18, 2011	38.41	38.41	36.66	37.47	456,615	-2.03(-5.14%)
Aug 17, 2011	39.49	40.20	38.80	39.50	285,409	+0.38(+0.97%)
Aug 16, 2011	39.49	39.80	38.28	39.12	725,448	-1.04(-2.59%)
Aug 15, 2011	40.36	40.70	39.38	40.16	336,235	+0.12(+0.30%)
Aug 12, 2011	41.08	41.45	39.17	40.04	408,270	-0.82(-2.01%)
Aug 11, 2011	39.54	41.63	39.31	40.86	321,648	+1.68(+4.29%)
Aug 10, 2011	40.05	40.85	39.07	39.18	509,420	-2.16(-5.22%)
Aug 09, 2011	40.78	41.34	38.12	41.34	621,302	+2.70(+6.99%)
Aug 08, 2011	40.78	42.05	38.12	38.64	667,843	-3.80(-8.95%)
Aug 05, 2011	43.35	43.60	41.31	42.44	611,132	-0.39(-0.91%)
Aug 04, 2011	44.28	44.58	42.73	42.83	659,505	-2.59(-5.70%)
Aug 03, 2011	44.96	45.59	42.82	45.42	886,696	+0.52(+1.16%)
Aug 02, 2011	46.51	47.26	44.88	44.90	409,993	-1.99(-4.24%)
Aug 01, 2011	48.13	48.14	46.40	46.89	317,007	-0.74(-1.55%)
Jul 29, 2011	47.20	48.11	46.87	47.63	331,654	+0.02(+0.04%)
Jul 28, 2011	48.15	49.27	47.48	47.61	486,606	-0.50(-1.04%)
Jul 27, 2011	49.15	49.82	47.66	48.11	917,033	-1.39(-2.81%)
Jul 26, 2011	44.79	49.72	44.25	49.50	1,347,115	+6.94(+16.31%)
Jul 25, 2011	42.45	42.81	42.29	42.56	429,923	-0.46(-1.07%)
Jul 22, 2011	43.15	43.18	42.98	43.02	202,417	-0.50(-1.15%)
Jul 21, 2011	43.09	43.78	42.93	43.52	173,506	+0.52(+1.21%)
Jul 20, 2011	43.32	43.32	42.69	43.00	128,461	-0.19(-0.44%)
Jul 19, 2011	43.09	43.56	42.74	43.19	325,264	+0.44(+1.03%)
Jul 18, 2011	42.78	43.40	42.20	42.75	277,766	-0.25(-0.58%)
Jul 15, 2011	42.94	43.19	42.38	43.00	205,975	+0.40(+0.94%)
Jul 14, 2011	43.89	44.04	42.38	42.60	247,709	-1.08(-2.47%)
Jul 13, 2011	44.00	44.56	43.45	43.68	161,182	+0.05(+0.11%)
Jul 12, 2011	43.33	44.50	43.24	43.63	278,515	+0.06(+0.14%)
Jul 11, 2011	43.70	44.33	43.32	43.57	313,741	-0.94(-2.11%)
Jul 08, 2011	43.72	44.51	43.50	44.51	291,707	+0.05(+0.11%)
Jul 07, 2011	43.60	44.76	43.48	44.46	269,985	+1.28(+2.96%)
Jul 06, 2011	42.76	43.59	42.66	43.18	231,562	+0.34(+0.79%)
Jul 05, 2011	42.75	43.13	42.04	42.84	174,359	+0.08(+0.19%)
Jul 01, 2011	41.21	42.91	41.00	42.76	219,946	+1.58(+3.84%)
Jun 30, 2011	41.41	42.18	41.00	41.18	199,388	-0.14(-0.34%)
Jun 29, 2011	41.82	41.86	41.11	41.32	169,159	-0.46(-1.10%)
Jun 28, 2011	40.46	41.88	40.46	41.78	290,432	+1.36(+3.36%)
Jun 27, 2011	39.19	40.47	38.78	40.42	260,985	+1.13(+2.88%)
Jun 24, 2011	39.64	39.90	38.98	39.29	359,864	-0.35(-0.88%)
Jun 23, 2011	37.57	39.95	37.52	39.64	321,756	+1.41(+3.69%)
Jun 22, 2011	38.09	39.01	37.85	38.23	245,838	+0.02(+0.05%)
Jun 21, 2011	36.82	38.37	36.69	38.21	542,386	+1.66(+4.54%)
Jun 20, 2011	36.79	37.00	36.53	36.55	445,815	+0.55(+1.53%)
Jun 17, 2011	36.54	36.94	35.94	36.00	1,021,092	-0.17(-0.47%)
Jun 16, 2011	36.63	37.45	35.97	36.17	433,981	-0.48(-1.31%)
Jun 15, 2011	36.78	37.42	36.40	36.65	226,693	-0.62(-1.66%)
Jun 14, 2011	36.10	37.68	35.90	37.27	285,439	+1.59(+4.46%)
Jun 13, 2011	35.77	36.28	35.65	35.68	254,234	-0.02(-0.06%)
Jun 10, 2011	35.98	36.24	35.43	35.70	430,162	-0.49(-1.35%)
Jun 09, 2011	35.78	36.70	35.75	36.19	268,142	+0.48(+1.34%)
Jun 08, 2011	36.36	36.47	35.64	35.71	242,311	-0.75(-2.06%)
Jun 07, 2011	36.46	37.34	36.43	36.46	306,703	+0.32(+0.89%)
Jun 06, 2011	36.81	36.87	36.09	36.14	246,409	-0.68(-1.85%)

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.

Group 1 Automotive (NY: GPI )

Historical Prices

Free News Feed