Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
410.16
+4.92 (1.21%)
Dec 24, 2025, 10:53 AM EST - Market open

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025407.19409.81402.05405.24405.24-0.57%90,401
Dec 22, 2025405.06411.60404.00407.55407.550.58%98,745
Dec 19, 2025400.52406.15396.42405.21405.210.63%318,373
Dec 18, 2025409.78413.67401.23402.66402.66-1.26%242,431
Dec 17, 2025407.44414.80405.64407.81407.81-0.49%168,056
Dec 16, 2025411.01415.26405.23409.83409.830.24%122,037
Dec 15, 2025414.72415.44404.78408.85408.85-1.18%177,555
Dec 12, 2025428.56429.00407.59413.74413.74-3.08%163,270
Dec 11, 2025422.16428.74419.56426.91426.911.65%174,201
Dec 10, 2025411.62423.54411.49419.98419.982.25%155,946
Dec 9, 2025403.09410.74402.20410.73410.731.28%287,537
Dec 8, 2025408.73412.47404.14405.52405.520.32%203,433
Dec 5, 2025407.06412.15403.79404.21404.21-1.01%258,092
Dec 4, 2025408.03412.99407.87408.35408.35-0.49%176,084
Dec 3, 2025405.11412.95404.05410.38410.381.99%180,721
Dec 2, 2025401.62405.74398.98402.38402.380.63%216,224
Dec 1, 2025397.88406.08390.85399.87399.87-0.29%227,803
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