Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
451.16
-17.26 (-3.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025473.55473.55450.63451.16451.16-3.68%150,860
Feb 20, 2025467.51470.00462.56468.42468.42-0.14%230,353
Feb 19, 2025472.13474.86458.93469.08469.08-1.86%166,171
Feb 18, 2025481.31481.75477.52477.95477.95-0.70%92,978
Feb 14, 2025488.62490.09479.50481.31481.31-0.57%85,448
Feb 13, 2025482.31486.82474.84484.08484.082.31%120,577
Feb 12, 2025463.22476.29463.22473.14473.140.98%111,926
Feb 11, 2025463.54470.33463.32468.54468.540.80%156,892
Feb 10, 2025469.87472.19464.00464.81464.81-1.02%119,836
Feb 7, 2025467.99477.99467.99469.61469.61-0.56%204,943
Feb 6, 2025475.92489.99469.99472.24472.240.13%157,305
Feb 5, 2025464.76474.86457.37471.63471.632.90%235,370
Feb 4, 2025446.46458.93446.46458.32458.322.21%131,255
Feb 3, 2025444.60453.38433.67448.41448.41-1.77%197,871
Jan 31, 2025458.24462.93455.87456.49456.49-1.18%109,985
Jan 30, 2025456.65471.28456.65461.94461.942.78%155,422
Jan 29, 2025440.00458.19437.92449.45449.45-2.04%285,987
Jan 28, 2025456.85458.82452.77458.81458.810.96%137,474
Jan 27, 2025450.07458.00449.45454.46454.461.09%145,803
Jan 24, 2025447.20450.66444.74449.57449.57-82,172
Jan 23, 2025438.99451.38437.79449.55449.552.16%115,698
Jan 22, 2025445.98447.09439.22440.05440.05-1.69%135,878
Jan 21, 2025450.41456.68446.30447.61447.61-0.01%118,862
Jan 17, 2025448.03449.58444.88447.66447.660.64%95,888
Jan 16, 2025445.54446.67442.56444.80444.80-0.49%75,959
Jan 15, 2025447.73449.56443.23446.99446.992.47%134,497
Jan 14, 2025430.00436.69428.86436.22436.221.85%128,202
Jan 13, 2025417.90428.99417.90428.28428.281.75%100,914
Jan 10, 2025412.58421.96412.58420.90420.900.05%128,973
Jan 8, 2025414.45421.44414.45420.70420.700.26%105,194
Jan 7, 2025420.79422.32415.43419.60419.600.08%110,986
Jan 6, 2025420.75426.93418.49419.26419.260.17%109,798
Jan 3, 2025414.74421.53414.74418.55418.550.55%104,622
Jan 2, 2025421.58427.85416.12416.25416.25-1.24%113,593
Dec 31, 2024421.32428.29419.99421.48421.480.57%83,290
Dec 30, 2024420.00423.18416.80419.11419.11-0.95%78,514
Dec 27, 2024425.40426.10418.84423.14423.14-1.43%59,680
Dec 26, 2024422.73430.14422.73429.29429.290.73%49,667
Dec 24, 2024418.95426.97415.80426.18426.181.84%38,133
Dec 23, 2024416.82423.86412.82418.46418.46-0.36%150,433
Dec 20, 2024411.06423.91411.06419.99419.991.23%387,593
Dec 19, 2024416.55420.10411.55414.90414.900.95%185,807
Dec 18, 2024426.22428.56410.99411.01411.01-2.48%252,878
Dec 17, 2024423.64428.87421.40421.48421.48-1.34%140,439
Dec 16, 2024427.36431.83424.48427.21427.210.03%88,517
Dec 13, 2024427.95428.74420.96427.10427.100.49%117,296
Dec 12, 2024425.60427.73423.15425.00425.000.06%65,822
Dec 11, 2024428.56429.29423.93424.73424.730.04%117,534
Dec 10, 2024430.44430.44420.72424.56424.56-0.03%141,957
Dec 9, 2024429.64432.14424.15424.69424.69-1.35%104,968
Dec 6, 2024433.75435.73427.75430.49430.490.49%80,534
Dec 5, 2024436.83437.02428.29428.40428.40-1.52%118,766
Dec 4, 2024435.29438.77431.88435.00435.000.69%110,217
Dec 3, 2024429.86436.15425.77432.02432.020.98%127,733
Dec 2, 2024419.45431.93409.60427.81427.810.47%111,689
Nov 29, 2024430.43434.48425.23425.80425.33-0.46%47,696
Nov 27, 2024437.24437.54423.90427.76427.29-0.97%68,349
Nov 26, 2024427.92432.39424.16431.96431.49-0.29%178,468
Nov 25, 2024425.00440.32425.00433.21432.742.87%216,241
Nov 22, 2024413.06422.92413.06421.14420.683.05%85,892
Nov 21, 2024405.26411.66400.00408.66408.211.73%318,070
Nov 20, 2024402.09404.13399.11401.73401.290.12%161,852
Nov 19, 2024399.02402.76395.15401.25400.81-0.21%79,275
Nov 18, 2024412.26417.07401.77402.11401.67-3.06%150,388
Nov 15, 2024413.77417.03407.38414.81414.360.94%101,362
Nov 14, 2024418.88422.28408.54410.96410.51-1.53%128,097
Nov 13, 2024416.79421.09413.47417.34416.882.85%108,522
Nov 12, 2024414.55417.98404.70405.77405.33-1.67%154,775
Nov 11, 2024405.01413.80400.78412.67412.222.64%149,721
Nov 8, 2024403.61408.56399.72402.07401.63-0.18%124,778
Nov 7, 2024405.22413.36402.59402.79402.35-1.13%136,246
Nov 6, 2024394.47413.21393.57407.38406.938.23%245,989
Nov 5, 2024364.69376.71364.69376.41376.002.24%105,322
Nov 4, 2024359.77369.11359.77368.18367.781.61%116,713
Nov 1, 2024363.80368.19360.21362.34361.94-0.54%136,270
Oct 31, 2024376.45376.45364.32364.32363.92-3.60%207,672
Oct 30, 2024361.67390.83360.00377.91377.506.45%261,528
Oct 29, 2024348.75357.98348.00355.02354.630.61%213,421
Oct 28, 2024349.66354.61349.66352.85352.461.81%180,176
Oct 25, 2024350.46350.46344.92346.57346.19-1.15%92,566
Oct 24, 2024351.74354.22346.08350.59350.210.49%108,899
Oct 23, 2024345.28354.32345.28348.88348.501.22%124,256
Oct 22, 2024348.53351.03344.38344.69344.31-1.44%98,673
Oct 21, 2024362.73363.50349.72349.74349.36-3.37%120,566
Oct 18, 2024367.42367.42359.63361.92361.52-0.94%80,100
Oct 17, 2024369.28369.28360.04365.37364.97-0.34%76,701
Oct 16, 2024360.74367.45358.48366.63366.232.73%66,889
Oct 15, 2024356.25365.78356.25356.87356.480.35%94,636
Oct 14, 2024351.21356.95350.00355.63355.24-65,479
Oct 11, 2024352.82357.78352.82355.63355.240.43%55,429
Oct 10, 2024350.16354.57349.37354.09353.700.22%86,346
Oct 9, 2024354.99359.57353.30353.31352.92-1.66%77,271
Oct 8, 2024359.90363.41356.59359.27358.880.14%63,428
Oct 7, 2024364.86364.86355.84358.76358.37-2.70%89,259
Oct 4, 2024371.27376.22364.24368.71368.311.34%87,899
Oct 3, 2024369.64369.64362.59363.82363.42-2.45%127,715
Oct 2, 2024375.45377.70370.00372.95372.54-1.54%125,516
Oct 1, 2024383.94383.94376.32378.79378.37-1.11%83,952
Sep 30, 2024382.35383.59380.29383.04382.62-0.75%238,172
Sep 27, 2024387.27391.08381.65385.94385.520.97%126,413