Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
419.99
+5.09 (1.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024379.84385.27378.36382.23381.811.14%100,661
Sep 25, 2024392.23392.23377.92377.94377.53-1.80%174,544
Sep 24, 2024386.84386.84380.00384.85384.430.49%162,134
Sep 23, 2024385.86385.86379.32382.96382.54-121,762
Sep 20, 2024389.30389.30380.73382.97382.55-2.25%348,695
Sep 19, 2024389.20392.42385.37391.80391.372.37%194,813
Sep 18, 2024378.71393.93374.83382.72382.301.60%206,045
Sep 17, 2024368.90377.00367.05376.70376.293.29%121,513
Sep 16, 2024365.00366.93361.25364.69364.290.08%108,564
Sep 13, 2024352.33364.83350.28364.39363.995.62%188,355
Sep 12, 2024340.14348.41339.24345.01344.631.43%117,752
Sep 11, 2024345.40346.51338.46340.14339.77-1.99%143,731
Sep 10, 2024354.19354.98336.33347.06346.68-2.07%225,900
Sep 9, 2024355.97356.73350.19354.40354.01-1.22%159,686
Sep 6, 2024362.46367.79354.68358.78358.39-1.21%138,163
Sep 5, 2024365.99365.99360.00363.17362.77-0.30%115,332
Sep 4, 2024365.32367.66362.59364.26363.86-0.85%75,554
Sep 3, 2024372.69379.45367.35367.38366.98-2.49%178,258
Aug 30, 2024373.49377.92372.21376.76376.351.24%208,861
Aug 29, 2024374.62376.65370.47372.14371.270.35%137,992
Aug 28, 2024367.78372.28366.29370.84369.970.75%125,570
Aug 27, 2024369.03370.86364.21368.09367.23-0.31%94,356
Aug 26, 2024373.82376.38368.51369.25368.390.02%107,066
Aug 23, 2024358.77370.00358.77369.19368.333.60%210,579
Aug 22, 2024355.74357.18354.40356.36355.53-0.66%166,518
Aug 21, 2024360.58361.68357.69358.72357.880.97%68,199
Aug 20, 2024354.32356.79353.07355.29354.460.13%106,175
Aug 19, 2024352.93355.99351.95354.83354.000.36%92,016
Aug 16, 2024352.97359.07352.97353.56352.730.43%85,671
Aug 15, 2024349.77356.30347.13352.03351.213.63%100,018
Aug 14, 2024345.70345.70338.37339.71338.91-1.54%48,452
Aug 13, 2024340.29347.38336.88345.02344.212.06%81,818
Aug 12, 2024344.67344.67337.84338.06337.27-1.35%54,861
Aug 9, 2024348.59348.59341.07342.67341.87-1.34%128,933
Aug 8, 2024341.47349.00339.00347.34346.533.09%77,263
Aug 7, 2024343.48348.13334.38336.93336.14-0.58%110,251
Aug 6, 2024336.02343.76336.02338.91338.120.13%80,161
Aug 5, 2024329.49343.25326.91338.48337.69-1.29%149,026
Aug 2, 2024337.81346.54335.00342.89342.09-3.43%193,109
Aug 1, 2024365.72367.94349.95355.06354.23-2.91%172,659