Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
410.38
+8.00 (1.99%)
Dec 3, 2025, 4:00 PM EST - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025405.11412.95404.05410.38410.381.99%180,721
Dec 2, 2025401.62405.74398.98402.38402.380.63%216,223
Dec 1, 2025397.88406.08390.85399.87399.87-0.29%227,799
Nov 28, 2025403.03405.77400.23401.04400.54-0.47%139,141
Nov 26, 2025406.64412.61402.93402.93402.43-1.38%232,432
Nov 25, 2025403.69417.78401.79408.58408.072.16%131,307
Nov 24, 2025399.43404.13399.00399.93399.430.17%141,978
Nov 21, 2025390.58405.47386.03399.27398.772.94%220,203
Nov 20, 2025395.46397.95386.96387.88387.40-1.03%253,663
Nov 19, 2025393.39397.00390.78391.91391.42-0.30%182,612
Nov 18, 2025381.28394.95379.64393.10392.612.58%160,218
Nov 17, 2025387.83395.63383.22383.22382.74-2.22%173,177
Nov 14, 2025392.15396.15389.99391.91391.42-0.02%121,479
Nov 13, 2025391.54399.58389.11391.97391.480.05%162,586
Nov 12, 2025392.52398.97388.86391.79391.303.10%197,654
Nov 11, 2025392.05392.05378.28380.02379.55-2.48%154,492
Nov 10, 2025390.03392.92386.99389.70389.21-0.30%109,631
Nov 7, 2025384.50395.18384.50390.87390.381.56%146,751
Nov 6, 2025388.92392.33383.10384.85384.37-2.07%256,697
Nov 5, 2025388.90397.90386.49392.97392.481.15%193,577
Nov 4, 2025392.19398.77388.23388.49388.01-1.31%237,060
Nov 3, 2025395.20397.55386.15393.63393.14-0.98%214,214
Oct 31, 2025392.44401.23390.13397.54397.040.44%258,657
Oct 30, 2025401.03410.19393.60395.78395.29-2.09%244,369
Oct 29, 2025389.50409.34380.71404.24403.742.79%425,381
Oct 28, 2025407.36413.10388.07393.28392.79-6.35%568,475
Oct 27, 2025424.62428.60417.00419.95419.43-0.95%266,989
Oct 24, 2025433.75437.22423.57423.96423.43-1.65%210,329
Oct 23, 2025447.68448.23424.24431.07430.53-3.77%303,283
Oct 22, 2025450.79455.67440.66447.97447.41-0.54%204,908
Oct 21, 2025445.52461.27439.17450.40449.841.07%322,603
Oct 20, 2025434.26452.61429.47445.61445.052.60%377,618
Oct 17, 2025431.24436.16424.69434.30433.760.88%141,838
Oct 16, 2025435.06435.86424.77430.51429.97-1.05%300,958
Oct 15, 2025439.20441.19422.32435.10434.56-1.10%300,893
Oct 14, 2025422.92446.73416.92439.94439.393.79%326,589
Oct 13, 2025417.61427.66417.54423.89423.361.49%317,515
Oct 10, 2025427.23435.55415.10417.65417.13-1.83%345,740
Oct 9, 2025425.25427.94420.03425.43424.900.03%224,389
Oct 8, 2025431.82435.24424.42425.30424.77-0.94%218,933
Oct 7, 2025431.55439.46425.44429.33428.79-1.04%281,891
Oct 6, 2025448.69450.00433.29433.85433.31-3.13%261,818
Oct 3, 2025445.96452.44442.93447.86447.300.49%183,120
Oct 2, 2025444.66456.03438.75445.68445.12-0.60%257,033
Oct 1, 2025437.04450.24431.02448.36447.802.48%258,920
Sep 30, 2025435.65441.88432.32437.51436.960.02%241,257
Sep 29, 2025438.26438.61426.86437.41436.860.43%314,971
Sep 26, 2025436.96439.07433.09435.53434.99-0.07%220,512
Sep 25, 2025440.44445.27422.99435.83435.29-2.76%324,754
Sep 24, 2025453.93458.97447.47448.18447.62-1.27%198,182