GPI: Historical Prices for GROUP 1 AUTOMOTIVE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.23	26.62	25.97	26.49	288,400	26.49
24-Nov-09	27.13	27.13	25.76	26.00	441,100	26.00
23-Nov-09	27.10	27.68	26.72	26.91	388,800	26.91
20-Nov-09	26.73	27.85	26.06	26.48	326,600	26.48
19-Nov-09	27.59	27.59	26.78	27.04	350,800	27.04
18-Nov-09	28.73	28.77	27.89	28.03	391,200	28.03
17-Nov-09	28.55	28.74	27.84	28.64	630,900	28.64
16-Nov-09	26.60	29.01	26.60	28.69	909,300	28.69
13-Nov-09	26.81	26.96	25.69	26.41	642,300	26.41
12-Nov-09	27.14	28.03	26.18	26.31	718,400	26.31
11-Nov-09	27.47	28.20	26.89	27.27	670,400	27.27
10-Nov-09	27.56	27.95	26.39	27.01	742,600	27.01
9-Nov-09	27.07	27.81	26.98	27.57	537,700	27.57
6-Nov-09	24.38	26.93	24.38	26.78	840,600	26.78
5-Nov-09	25.55	26.64	24.74	25.65	703,800	25.65
4-Nov-09	26.40	26.43	25.24	25.38	991,400	25.38
3-Nov-09	24.90	26.51	24.45	26.36	931,900	26.36
2-Nov-09	25.60	26.23	24.20	25.26	867,100	25.26
30-Oct-09	26.76	26.84	25.21	25.42	1,062,400	25.42
29-Oct-09	27.75	28.09	26.71	27.02	815,800	27.02
28-Oct-09	28.90	28.96	27.31	27.40	1,422,200	27.40
27-Oct-09	31.98	32.59	28.44	29.12	1,527,500	29.12
26-Oct-09	32.95	34.22	32.40	33.19	698,300	33.19
23-Oct-09	34.64	35.00	32.56	32.84	650,300	32.84
22-Oct-09	33.45	34.75	32.97	34.47	676,900	34.47
21-Oct-09	34.12	35.30	33.34	33.49	1,065,000	33.49
20-Oct-09	34.09	34.68	33.55	33.99	553,000	33.99
19-Oct-09	33.28	34.73	32.83	34.10	552,400	34.10
16-Oct-09	32.83	33.45	31.93	33.00	573,400	33.00
15-Oct-09	32.31	33.48	31.73	33.22	667,200	33.22
14-Oct-09	32.38	33.08	30.82	32.77	1,614,700	32.77
13-Oct-09	29.48	29.99	28.89	29.78	282,400	29.78
12-Oct-09	29.61	30.14	29.18	29.62	298,900	29.62
9-Oct-09	28.98	29.42	28.66	29.33	393,500	29.33
8-Oct-09	28.25	29.29	27.82	29.14	778,500	29.14
7-Oct-09	26.06	27.92	26.06	27.81	891,500	27.81
6-Oct-09	26.11	26.50	25.50	26.00	350,600	26.00
5-Oct-09	24.88	26.47	24.88	26.00	476,400	26.00
2-Oct-09	24.78	25.45	24.59	24.88	318,100	24.88
1-Oct-09	26.61	26.61	24.95	25.05	561,500	25.05
30-Sep-09	26.69	27.55	25.63	26.85	482,700	26.85
29-Sep-09	27.25	27.57	26.63	26.89	610,800	26.89
28-Sep-09	26.76	27.49	26.62	27.29	209,300	27.29
25-Sep-09	26.21	27.02	26.06	26.62	398,300	26.62
24-Sep-09	27.68	27.68	26.03	26.34	408,100	26.34
23-Sep-09	28.08	28.37	27.35	27.43	485,500	27.43
22-Sep-09	28.39	28.90	27.68	28.17	388,800	28.17
21-Sep-09	28.39	28.39	27.36	27.96	548,000	27.96
18-Sep-09	28.00	28.65	27.68	28.57	472,100	28.57
17-Sep-09	29.20	29.42	27.65	27.96	409,600	27.96
16-Sep-09	29.16	29.47	28.43	29.41	290,200	29.41
15-Sep-09	27.56	29.15	27.18	29.11	511,300	29.11
14-Sep-09	27.43	28.06	26.74	27.71	454,400	27.71
11-Sep-09	29.02	29.02	27.58	27.61	497,300	27.61
10-Sep-09	28.90	29.26	27.97	29.01	537,100	29.01
9-Sep-09	28.50	29.76	27.97	29.00	669,200	29.00
8-Sep-09	28.40	28.74	27.84	28.47	732,200	28.47
4-Sep-09	27.71	28.16	26.92	27.79	851,800	27.79
3-Sep-09	26.84	28.02	26.50	27.68	1,116,900	27.68
2-Sep-09	26.47	26.98	26.00	26.22	802,200	26.22
1-Sep-09	28.14	28.97	26.31	26.66	1,083,900	26.66
31-Aug-09	28.75	28.89	28.00	28.17	567,000	28.17
28-Aug-09	29.13	29.66	28.47	29.11	519,100	29.11
27-Aug-09	29.90	30.36	28.48	28.98	535,200	28.98
26-Aug-09	29.89	30.74	29.49	29.90	696,700	29.90
25-Aug-09	29.42	30.75	29.14	29.85	821,100	29.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions