Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
440.86
+2.13 (0.49%)
May 15, 2025, 4:00 PM - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2025439.09443.88437.25440.86440.860.49%121,241
May 14, 2025441.69451.86438.73438.73438.73-2.26%137,321
May 13, 2025447.26455.21445.92448.86448.861.20%115,241
May 12, 2025451.39456.13439.38443.54443.543.14%128,965
May 9, 2025431.56431.56423.59430.03430.030.05%74,314
May 8, 2025418.17433.82416.18429.83429.834.05%162,053
May 7, 2025413.49419.80408.46413.11413.110.49%193,918
May 6, 2025407.17413.28407.17411.09411.09-0.17%112,385
May 5, 2025411.08413.67410.22411.81411.81-0.15%97,002
May 2, 2025410.00415.00407.68412.43412.431.75%81,215
May 1, 2025404.81412.04400.03405.33405.330.42%107,295
Apr 30, 2025400.88403.84391.00403.63403.63-0.96%140,547
Apr 29, 2025400.09408.19399.26407.53407.530.10%101,305
Apr 28, 2025409.88411.06402.96407.11407.110.13%147,638
Apr 25, 2025397.79407.60396.64406.59406.59-0.04%161,745
Apr 24, 2025405.84409.31397.86406.77406.772.04%174,394
Apr 23, 2025410.17425.56396.35398.65398.65-0.79%209,799
Apr 22, 2025393.98402.00392.02401.83401.834.03%207,237
Apr 21, 2025390.71390.71379.99386.26386.26-1.31%139,593
Apr 17, 2025392.35399.29390.07391.38391.38-0.34%179,431
Apr 16, 2025393.59397.40386.60392.70392.70-0.65%164,324
Apr 15, 2025397.96402.08392.28395.25395.25-0.86%142,032
Apr 14, 2025405.58409.95387.41398.68398.68-1.56%256,132
Apr 11, 2025401.72407.66393.50405.00405.001.43%164,201
Apr 10, 2025396.24402.09386.66399.28399.28-4.24%207,811
Apr 9, 2025374.71427.34374.49416.94416.9410.59%293,705
Apr 8, 2025399.40405.58371.24377.01377.01-1.98%236,091
Apr 7, 2025365.20402.96365.20384.63384.630.66%313,847
Apr 4, 2025358.13387.61355.91382.11382.112.63%284,467
Apr 3, 2025377.97380.42361.42372.30372.30-6.69%313,944
Apr 2, 2025385.71400.73385.71399.00399.002.33%244,583
Apr 1, 2025380.42391.90379.99389.90389.902.08%156,007
Mar 31, 2025370.96384.99367.35381.95381.951.59%198,109
Mar 28, 2025390.73394.93373.89375.96375.96-4.38%247,579
Mar 27, 2025406.65406.67390.96393.18393.18-4.10%251,808
Mar 26, 2025423.88423.88409.41410.00410.00-2.70%117,692
Mar 25, 2025414.56421.69412.97421.36421.360.76%101,856
Mar 24, 2025407.25418.21404.55418.18418.184.46%121,948
Mar 21, 2025391.90402.47389.14400.34400.341.02%289,318
Mar 20, 2025396.59403.07393.24396.30396.30-1.06%148,900
Mar 19, 2025389.11401.61389.11400.55400.552.59%140,549
Mar 18, 2025387.99391.72384.25390.45390.45-0.44%177,734
Mar 17, 2025382.34394.34382.34392.18392.181.62%200,438
Mar 14, 2025394.00394.00381.44385.94385.940.18%217,265
Mar 13, 2025426.76430.49383.21385.24385.24-10.40%448,576
Mar 12, 2025438.66438.66426.76429.94429.94-0.76%164,630
Mar 11, 2025432.95441.60426.49433.23433.230.60%200,893
Mar 10, 2025432.91435.26422.98430.63430.63-2.41%252,961
Mar 7, 2025440.80444.43425.97441.25441.25-0.43%247,067
Mar 6, 2025439.54452.12439.54443.15443.15-0.44%180,724