Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
451.14
-8.40 (-1.83%)
At close: Aug 14, 2025, 4:00 PM
451.14
0.00 (0.00%)
After-hours: Aug 14, 2025, 7:00 PM EDT
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 453.41 | 455.65 | 449.00 | 451.14 | - | -1.83% | 154,274 |
| Aug 13, 2025 | 449.06 | 461.90 | 445.02 | 459.54 | 459.54 | 3.45% | 159,010 |
| Aug 12, 2025 | 434.62 | 446.43 | 430.28 | 444.21 | 444.21 | 3.32% | 182,056 |
| Aug 11, 2025 | 423.00 | 431.60 | 423.00 | 429.92 | 429.92 | 1.97% | 124,404 |
| Aug 8, 2025 | 419.89 | 424.59 | 417.90 | 421.61 | 421.61 | 1.53% | 119,903 |
| Aug 7, 2025 | 426.30 | 426.30 | 414.34 | 415.27 | 415.27 | -1.87% | 107,054 |
| Aug 6, 2025 | 418.22 | 424.01 | 412.50 | 423.18 | 423.18 | 0.75% | 112,973 |
| Aug 5, 2025 | 409.14 | 420.78 | 409.14 | 420.02 | 420.02 | 3.09% | 178,441 |
| Aug 4, 2025 | 414.18 | 414.18 | 407.42 | 407.42 | 407.42 | -0.68% | 98,207 |
| Aug 1, 2025 | 409.24 | 412.21 | 403.98 | 410.20 | 410.20 | -0.47% | 138,649 |
| Jul 31, 2025 | 409.31 | 417.01 | 408.41 | 412.15 | 412.15 | -0.13% | 142,838 |
| Jul 30, 2025 | 421.13 | 422.39 | 410.30 | 412.70 | 412.70 | -1.46% | 189,482 |
| Jul 29, 2025 | 424.00 | 428.60 | 410.72 | 418.80 | 418.80 | -1.58% | 246,721 |
| Jul 28, 2025 | 434.94 | 440.13 | 424.58 | 425.54 | 425.54 | -2.52% | 189,115 |
| Jul 25, 2025 | 422.92 | 441.17 | 417.48 | 436.52 | 436.52 | 4.92% | 270,908 |
| Jul 24, 2025 | 418.51 | 425.27 | 399.99 | 416.06 | 416.06 | -0.31% | 308,484 |
| Jul 23, 2025 | 415.90 | 421.04 | 413.80 | 417.35 | 417.35 | 0.66% | 139,019 |
| Jul 22, 2025 | 415.04 | 419.73 | 408.95 | 414.63 | 414.63 | 0.65% | 119,604 |
| Jul 21, 2025 | 412.91 | 419.14 | 411.64 | 411.96 | 411.96 | 0.23% | 151,305 |
| Jul 18, 2025 | 410.82 | 413.26 | 403.73 | 411.02 | 411.02 | 1.21% | 167,502 |
| Jul 17, 2025 | 436.77 | 440.70 | 404.35 | 406.10 | 406.10 | -8.64% | 452,524 |
| Jul 16, 2025 | 452.45 | 457.52 | 443.79 | 444.52 | 444.52 | -1.56% | 151,610 |
| Jul 15, 2025 | 479.39 | 483.96 | 448.58 | 451.56 | 451.56 | -6.43% | 198,603 |
| Jul 14, 2025 | 473.56 | 482.61 | 473.35 | 482.61 | 482.61 | 1.13% | 207,076 |
| Jul 11, 2025 | 478.93 | 478.93 | 472.96 | 477.22 | 477.22 | -0.61% | 137,836 |
| Jul 10, 2025 | 466.07 | 486.50 | 466.07 | 480.13 | 480.13 | 3.08% | 335,722 |
| Jul 9, 2025 | 457.97 | 467.42 | 449.94 | 465.77 | 465.77 | 2.38% | 117,140 |
| Jul 8, 2025 | 465.33 | 465.33 | 454.61 | 454.94 | 454.94 | -1.50% | 154,914 |
| Jul 7, 2025 | 459.02 | 465.12 | 458.09 | 461.88 | 461.88 | -0.88% | 119,386 |
| Jul 3, 2025 | 466.12 | 469.97 | 462.00 | 466.00 | 466.00 | 0.30% | 105,000 |
| Jul 2, 2025 | 454.13 | 465.16 | 449.37 | 464.62 | 464.62 | 2.59% | 126,686 |
| Jul 1, 2025 | 432.68 | 456.14 | 431.98 | 452.88 | 452.88 | 3.70% | 181,393 |
| Jun 30, 2025 | 437.02 | 438.49 | 431.82 | 436.71 | 436.71 | -0.45% | 120,475 |
| Jun 27, 2025 | 436.72 | 438.94 | 430.10 | 438.69 | 438.69 | 1.19% | 400,401 |
| Jun 26, 2025 | 442.22 | 445.13 | 423.27 | 433.52 | 433.52 | -1.91% | 263,465 |
| Jun 25, 2025 | 445.46 | 447.29 | 439.40 | 441.96 | 441.96 | -0.95% | 552,682 |
| Jun 24, 2025 | 447.04 | 454.70 | 444.74 | 446.20 | 446.20 | -0.48% | 415,670 |
| Jun 23, 2025 | 443.94 | 450.80 | 439.63 | 448.37 | 448.37 | 0.60% | 121,879 |
| Jun 20, 2025 | 442.78 | 446.72 | 439.60 | 445.70 | 445.70 | 1.52% | 240,621 |
| Jun 18, 2025 | 432.12 | 442.06 | 431.35 | 439.01 | 439.01 | 1.06% | 89,529 |
| Jun 17, 2025 | 435.78 | 439.76 | 432.90 | 434.39 | 434.39 | -1.27% | 98,096 |
| Jun 16, 2025 | 433.40 | 444.34 | 428.31 | 439.99 | 439.99 | 3.56% | 129,473 |
| Jun 13, 2025 | 427.09 | 430.85 | 423.58 | 424.86 | 424.86 | -2.04% | 123,921 |
| Jun 12, 2025 | 436.64 | 438.59 | 433.50 | 433.72 | 433.72 | -2.00% | 163,265 |
| Jun 11, 2025 | 444.00 | 447.33 | 438.72 | 442.58 | 442.58 | -0.01% | 119,030 |
| Jun 10, 2025 | 435.42 | 443.87 | 431.92 | 442.61 | 442.61 | 2.72% | 107,562 |
| Jun 9, 2025 | 422.97 | 431.99 | 422.97 | 430.89 | 430.89 | 1.89% | 94,725 |
| Jun 6, 2025 | 426.90 | 426.90 | 418.28 | 422.89 | 422.89 | 0.78% | 85,214 |
| Jun 5, 2025 | 421.42 | 425.86 | 418.14 | 419.63 | 419.63 | -0.53% | 188,382 |
| Jun 4, 2025 | 426.08 | 428.56 | 419.57 | 421.86 | 421.86 | -1.77% | 74,691 |