Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
379.93
+3.16 (0.84%)
Mar 31, 2025, 1:09 PM EDT - Market open

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025370.67381.11367.38381.11-1.37%49,078
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
Mar 5, 2025439.54446.13435.66445.13445.131.04%165,061
Mar 4, 2025446.28447.86431.75440.56440.56-2.22%289,319
Mar 3, 2025461.03463.30449.70450.58450.58-1.96%188,088
Feb 28, 2025456.18462.37455.00459.58459.071.16%111,895
Feb 27, 2025459.01460.61452.75454.33453.83-1.35%134,142
Feb 26, 2025461.66468.19460.54460.54460.030.19%124,525
Feb 25, 2025455.02465.16455.02459.66459.151.70%107,177
Feb 24, 2025451.50463.94448.21451.99451.490.18%116,590
Feb 21, 2025473.55473.55450.63451.16450.66-3.68%150,860
Feb 20, 2025467.51470.00462.56468.42467.90-0.14%230,353
Feb 19, 2025472.13474.86458.93469.08468.56-1.86%166,171
Feb 18, 2025481.31481.75477.52477.95477.42-0.70%92,978
Feb 14, 2025488.62490.09479.50481.31480.78-0.57%85,448
Feb 13, 2025482.31486.82474.84484.08483.542.31%120,577
Feb 12, 2025463.22476.29463.22473.14472.620.98%111,926
Feb 11, 2025463.54470.33463.32468.54468.020.80%156,892
Feb 10, 2025469.87472.19464.00464.81464.30-1.02%119,836
Feb 7, 2025467.99477.99467.99469.61469.09-0.56%204,943
Feb 6, 2025475.92489.99469.99472.24471.720.13%157,305
Feb 5, 2025464.76474.86457.37471.63471.112.90%235,370
Feb 4, 2025446.46458.93446.46458.32457.812.21%131,255
Feb 3, 2025444.60453.38433.67448.41447.91-1.77%197,871
Jan 31, 2025458.24462.93455.87456.49455.98-1.18%109,985
Jan 30, 2025456.65471.28456.65461.94461.432.78%155,422
Jan 29, 2025440.00458.19437.92449.45448.95-2.04%285,987
Jan 28, 2025456.85458.82452.77458.81458.300.96%137,474
Jan 27, 2025450.07458.00449.45454.46453.961.09%145,803
Jan 24, 2025447.20450.66444.74449.57449.07-82,172
Jan 23, 2025438.99451.38437.79449.55449.052.16%115,698
Jan 22, 2025445.98447.09439.22440.05439.56-1.69%135,878
Jan 21, 2025450.41456.68446.30447.61447.11-0.01%118,862
Jan 17, 2025448.03449.58444.88447.66447.160.64%95,888