Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
393.28
-26.67 (-6.35%)
At close: Oct 28, 2025, 4:00 PM EDT
393.28
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025407.36413.10388.07393.28393.28-6.35%565,819
Oct 27, 2025424.62428.60417.00419.95419.95-0.95%266,989
Oct 24, 2025433.75437.22423.57423.96423.96-1.65%210,329
Oct 23, 2025447.68448.23424.24431.07431.07-3.77%303,283
Oct 22, 2025450.79455.67440.66447.97447.97-0.54%204,908
Oct 21, 2025445.52461.27439.17450.40450.401.07%322,603
Oct 20, 2025434.26452.61429.47445.61445.612.60%377,618
Oct 17, 2025431.24436.16424.69434.30434.300.88%141,838
Oct 16, 2025435.06435.86424.77430.51430.51-1.05%300,958
Oct 15, 2025439.20441.19422.32435.10435.10-1.10%300,893
Oct 14, 2025422.92446.73416.92439.94439.943.79%326,589
Oct 13, 2025417.61427.66417.54423.89423.891.49%317,515
Oct 10, 2025427.23435.55415.10417.65417.65-1.83%345,740
Oct 9, 2025425.25427.94420.03425.43425.430.03%224,389
Oct 8, 2025431.82435.24424.42425.30425.30-0.94%218,933
Oct 7, 2025431.55439.46425.44429.33429.33-1.04%281,891
Oct 6, 2025448.69450.00433.29433.85433.85-3.13%261,818
Oct 3, 2025445.96452.44442.93447.86447.860.49%183,120
Oct 2, 2025444.66456.03438.75445.68445.68-0.60%257,033
Oct 1, 2025437.04450.24431.02448.36448.362.48%258,920
Sep 30, 2025435.65441.88432.32437.51437.510.02%241,257
Sep 29, 2025438.26438.61426.86437.41437.410.43%314,971
Sep 26, 2025436.96439.07433.09435.53435.53-0.07%220,512
Sep 25, 2025440.44445.27422.99435.83435.83-2.76%324,754
Sep 24, 2025453.93458.97447.47448.18448.18-1.27%198,182
Sep 23, 2025453.02459.16451.81453.93453.930.52%170,160
Sep 22, 2025453.84456.67449.93451.60451.60-1.03%116,583
Sep 19, 2025459.95462.45453.00456.30456.30-1.01%297,521
Sep 18, 2025457.27467.95456.39460.96460.960.59%144,227
Sep 17, 2025461.45470.48458.08458.25458.25-192,592
Sep 16, 2025458.97459.82448.82458.23458.23-0.05%175,468
Sep 15, 2025464.41465.60454.89458.45458.45-1.69%131,145
Sep 12, 2025484.79485.57463.45466.32466.32-4.49%265,005
Sep 11, 2025472.16488.39460.75488.25488.253.70%174,459
Sep 10, 2025470.52474.01470.08470.83470.83-0.83%89,934
Sep 9, 2025475.19475.54470.00474.78474.78-0.49%126,770
Sep 8, 2025481.07482.99475.21477.11477.11-1.40%210,736
Sep 5, 2025481.89488.38477.90483.87483.870.80%159,287
Sep 4, 2025470.20480.18469.45480.01480.012.07%158,253
Sep 3, 2025464.90471.00464.40470.28470.280.64%143,468
Sep 2, 2025457.22469.62457.22467.27467.270.54%147,865
Aug 29, 2025481.46482.11462.47464.78464.28-2.70%101,862
Aug 28, 2025478.70479.00466.89477.68477.170.13%177,857
Aug 27, 2025466.52477.04462.57477.04476.531.54%189,202
Aug 26, 2025472.32476.23468.01469.82469.32-0.12%174,230
Aug 25, 2025470.00476.04466.73470.38469.880.06%155,550
Aug 22, 2025450.00471.42446.19470.11469.615.56%142,665
Aug 21, 2025440.98449.35436.02445.33444.85-0.32%170,176
Aug 20, 2025447.58450.57444.27446.74446.26-1.32%112,746
Aug 19, 2025449.04454.88448.79452.70452.221.55%103,688