Group 1 Automotive (NY: GPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	87.84	88.11	78.34	81.60	364,788	-5.68(-6.51%)
Jul 30, 2020	93.13	93.13	83.64	87.29	634,602	+0.73(+0.84%)
Jul 29, 2020	84.37	87.30	83.21	86.56	309,244	+3.29(+3.95%)
Jul 28, 2020	84.96	86.52	83.08	83.27	289,037	-2.24(-2.62%)
Jul 27, 2020	82.55	86.65	80.86	85.51	354,412	+2.76(+3.33%)
Jul 24, 2020	80.78	84.22	80.78	82.75	272,948	+0.75(+0.91%)
Jul 23, 2020	80.60	84.08	80.60	82.00	414,614	+1.61(+2.01%)
Jul 22, 2020	72.75	80.86	72.70	80.39	508,836	+8.38(+11.64%)
Jul 21, 2020	70.18	72.84	69.93	72.01	150,627	+3.05(+4.42%)
Jul 20, 2020	69.84	70.74	67.83	68.96	143,542	-1.25(-1.78%)
Jul 17, 2020	70.71	71.09	68.51	70.21	159,897	-0.36(-0.51%)
Jul 16, 2020	71.72	73.71	70.04	70.57	193,189	-1.76(-2.43%)
Jul 15, 2020	71.65	73.44	70.41	72.33	235,301	+3.11(+4.49%)
Jul 14, 2020	64.30	69.37	63.92	69.22	357,342	+4.57(+7.08%)
Jul 13, 2020	65.46	67.39	63.75	64.65	319,467	+0.67(+1.05%)
Jul 10, 2020	62.53	65.03	61.88	63.98	336,989	+2.04(+3.29%)
Jul 09, 2020	64.91	65.45	60.71	61.94	188,450	-3.40(-5.20%)
Jul 08, 2020	63.81	65.87	62.97	65.34	217,712	+1.93(+3.05%)
Jul 07, 2020	62.46	63.92	61.75	63.40	222,772	+0.37(+0.59%)
Jul 06, 2020	64.22	64.70	61.98	63.03	217,284	+0.46(+0.73%)
Jul 02, 2020	63.79	65.41	61.87	62.58	209,730	+0.77(+1.24%)
Jul 01, 2020	64.09	66.70	61.70	61.81	255,061	-2.26(-3.53%)
Jun 30, 2020	63.12	64.76	62.74	64.07	272,772	+0.57(+0.90%)
Jun 29, 2020	62.74	64.14	61.02	63.50	285,789	+1.98(+3.22%)
Jun 26, 2020	61.21	63.44	59.25	61.52	542,086	+4.52(+7.92%)
Jun 25, 2020	56.06	57.25	54.19	57.00	438,109	+0.48(+0.84%)
Jun 24, 2020	61.86	61.89	56.01	56.53	572,810	-6.46(-10.25%)
Jun 23, 2020	64.93	64.93	61.91	62.99	247,306	-0.49(-0.77%)
Jun 22, 2020	62.13	63.96	61.25	63.47	248,301	+0.72(+1.15%)
Jun 19, 2020	67.27	67.27	61.67	62.75	625,587	-2.57(-3.94%)
Jun 18, 2020	63.90	66.81	63.84	65.33	203,667	-0.03(-0.04%)
Jun 17, 2020	68.49	68.49	65.07	65.36	195,374	-2.30(-3.40%)
Jun 16, 2020	72.15	72.71	67.07	67.66	235,168	+0.61(+0.91%)
Jun 15, 2020	60.30	67.87	60.30	67.05	211,559	+2.95(+4.61%)
Jun 12, 2020	65.45	66.10	61.48	64.09	164,118	+2.32(+3.76%)
Jun 11, 2020	62.33	64.85	60.68	61.77	283,416	-5.17(-7.72%)
Jun 10, 2020	72.38	72.38	66.64	66.94	296,303	-6.01(-8.24%)
Jun 09, 2020	72.34	73.88	70.12	72.95	219,687	-1.19(-1.61%)
Jun 08, 2020	76.59	78.29	73.89	74.14	284,023	-0.83(-1.10%)
Jun 05, 2020	76.55	78.78	74.55	74.97	413,592	+3.88(+5.47%)
Jun 04, 2020	71.07	72.67	68.91	71.09	251,441	-1.20(-1.67%)
Jun 03, 2020	66.58	73.28	65.73	72.29	391,820	+8.67(+13.63%)
Jun 02, 2020	62.02	64.55	61.44	63.62	292,893	+3.00(+4.95%)
Jun 01, 2020	61.61	63.35	60.06	60.62	335,004	-0.51(-0.84%)
May 29, 2020	63.52	64.68	60.12	61.13	206,538	-3.89(-5.99%)
May 28, 2020	69.61	69.61	64.59	65.03	215,095	-3.69(-5.37%)
May 27, 2020	69.51	72.77	67.69	68.72	518,808	+1.77(+2.64%)
May 26, 2020	65.70	67.96	62.89	66.95	322,709	+5.62(+9.17%)
May 22, 2020	61.42	62.63	59.71	61.32	279,022	+0.32(+0.53%)
May 21, 2020	57.95	63.17	57.16	61.00	466,440	+3.10(+5.35%)
May 20, 2020	55.07	59.48	54.74	57.91	307,837	+4.81(+9.05%)
May 19, 2020	53.39	56.72	50.70	53.10	306,626	-0.29(-0.55%)
May 18, 2020	46.85	53.75	45.65	53.39	477,321	+8.84(+19.84%)
May 15, 2020	44.45	45.09	43.61	44.55	183,166	-0.26(-0.59%)
May 14, 2020	41.17	45.23	40.40	44.81	307,159	+1.97(+4.60%)
May 13, 2020	45.22	45.37	41.61	42.84	287,024	-2.94(-6.43%)
May 12, 2020	51.15	51.66	45.65	45.78	332,878	-4.71(-9.33%)
May 11, 2020	52.49	52.49	49.49	50.50	206,194	-2.35(-4.45%)
May 08, 2020	51.02	53.29	50.67	52.85	259,460	+3.32(+6.71%)
May 07, 2020	49.19	50.28	48.67	49.52	253,477	+1.22(+2.53%)
May 06, 2020	53.97	53.97	48.15	48.30	393,587	-4.56(-8.64%)
May 05, 2020	56.64	59.21	51.88	52.87	427,133	+0.70(+1.34%)
May 04, 2020	51.28	52.82	50.26	52.17	216,882	-0.17(-0.33%)