Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
483.87
+3.86 (0.80%)
At close: Sep 5, 2025, 4:00 PM
483.87
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 481.89 | 488.38 | 477.90 | 483.87 | - | 0.80% | 159,274 |
| Sep 4, 2025 | 470.20 | 480.18 | 469.45 | 480.01 | 480.01 | 2.07% | 158,253 |
| Sep 3, 2025 | 464.90 | 471.00 | 464.40 | 470.28 | 470.28 | 0.64% | 143,468 |
| Sep 2, 2025 | 457.22 | 469.62 | 457.22 | 467.27 | 467.27 | 0.54% | 147,865 |
| Aug 29, 2025 | 481.46 | 482.11 | 462.47 | 464.78 | 464.28 | -2.70% | 101,862 |
| Aug 28, 2025 | 478.70 | 479.00 | 466.89 | 477.68 | 477.17 | 0.13% | 177,857 |
| Aug 27, 2025 | 466.52 | 477.04 | 462.57 | 477.04 | 476.53 | 1.54% | 189,202 |
| Aug 26, 2025 | 472.32 | 476.23 | 468.01 | 469.82 | 469.32 | -0.12% | 174,230 |
| Aug 25, 2025 | 470.00 | 476.04 | 466.73 | 470.38 | 469.88 | 0.06% | 155,550 |
| Aug 22, 2025 | 450.00 | 471.42 | 446.19 | 470.11 | 469.61 | 5.56% | 142,665 |
| Aug 21, 2025 | 440.98 | 449.35 | 436.02 | 445.33 | 444.85 | -0.32% | 170,176 |
| Aug 20, 2025 | 447.58 | 450.57 | 444.27 | 446.74 | 446.26 | -1.32% | 112,746 |
| Aug 19, 2025 | 449.04 | 454.88 | 448.79 | 452.70 | 452.22 | 1.55% | 103,688 |
| Aug 18, 2025 | 442.99 | 451.98 | 439.39 | 445.79 | 445.31 | 0.74% | 131,667 |
| Aug 15, 2025 | 451.75 | 453.11 | 440.13 | 442.52 | 442.05 | -1.91% | 219,956 |
| Aug 14, 2025 | 453.41 | 455.65 | 449.00 | 451.14 | 450.66 | -1.83% | 154,477 |
| Aug 13, 2025 | 449.06 | 461.90 | 445.02 | 459.54 | 459.05 | 3.45% | 159,010 |
| Aug 12, 2025 | 434.62 | 446.43 | 430.28 | 444.21 | 443.74 | 3.32% | 182,056 |
| Aug 11, 2025 | 423.00 | 431.60 | 423.00 | 429.92 | 429.46 | 1.97% | 124,404 |
| Aug 8, 2025 | 419.89 | 424.59 | 417.90 | 421.61 | 421.16 | 1.53% | 119,903 |
| Aug 7, 2025 | 426.30 | 426.30 | 414.34 | 415.27 | 414.83 | -1.87% | 107,054 |
| Aug 6, 2025 | 418.22 | 424.01 | 412.50 | 423.18 | 422.73 | 0.75% | 112,973 |
| Aug 5, 2025 | 409.14 | 420.78 | 409.14 | 420.02 | 419.57 | 3.09% | 178,441 |
| Aug 4, 2025 | 414.18 | 414.18 | 407.42 | 407.42 | 406.99 | -0.68% | 98,207 |
| Aug 1, 2025 | 409.24 | 412.21 | 403.98 | 410.20 | 409.76 | -0.47% | 138,649 |
| Jul 31, 2025 | 409.31 | 417.01 | 408.41 | 412.15 | 411.71 | -0.13% | 142,838 |
| Jul 30, 2025 | 421.13 | 422.39 | 410.30 | 412.70 | 412.26 | -1.46% | 189,482 |
| Jul 29, 2025 | 424.00 | 428.60 | 410.72 | 418.80 | 418.35 | -1.58% | 246,721 |
| Jul 28, 2025 | 434.94 | 440.13 | 424.58 | 425.54 | 425.09 | -2.52% | 189,115 |
| Jul 25, 2025 | 422.92 | 441.17 | 417.48 | 436.52 | 436.05 | 4.92% | 270,908 |
| Jul 24, 2025 | 418.51 | 425.27 | 399.99 | 416.06 | 415.62 | -0.31% | 308,484 |
| Jul 23, 2025 | 415.90 | 421.04 | 413.80 | 417.35 | 416.90 | 0.66% | 139,019 |
| Jul 22, 2025 | 415.04 | 419.73 | 408.95 | 414.63 | 414.19 | 0.65% | 119,604 |
| Jul 21, 2025 | 412.91 | 419.14 | 411.64 | 411.96 | 411.52 | 0.23% | 151,305 |
| Jul 18, 2025 | 410.82 | 413.26 | 403.73 | 411.02 | 410.58 | 1.21% | 167,502 |
| Jul 17, 2025 | 436.77 | 440.70 | 404.35 | 406.10 | 405.67 | -8.64% | 452,524 |
| Jul 16, 2025 | 452.45 | 457.52 | 443.79 | 444.52 | 444.05 | -1.56% | 151,610 |
| Jul 15, 2025 | 479.39 | 483.96 | 448.58 | 451.56 | 451.08 | -6.43% | 198,603 |
| Jul 14, 2025 | 473.56 | 482.61 | 473.35 | 482.61 | 482.09 | 1.13% | 207,076 |
| Jul 11, 2025 | 478.93 | 478.93 | 472.96 | 477.22 | 476.71 | -0.61% | 137,836 |
| Jul 10, 2025 | 466.07 | 486.50 | 466.07 | 480.13 | 479.62 | 3.08% | 335,722 |
| Jul 9, 2025 | 457.97 | 467.42 | 449.94 | 465.77 | 465.27 | 2.38% | 117,140 |
| Jul 8, 2025 | 465.33 | 465.33 | 454.61 | 454.94 | 454.45 | -1.50% | 154,914 |
| Jul 7, 2025 | 459.02 | 465.12 | 458.09 | 461.88 | 461.39 | -0.88% | 119,386 |
| Jul 3, 2025 | 466.12 | 469.97 | 462.00 | 466.00 | 465.50 | 0.30% | 105,000 |
| Jul 2, 2025 | 454.13 | 465.16 | 449.37 | 464.62 | 464.12 | 2.59% | 126,686 |
| Jul 1, 2025 | 432.68 | 456.14 | 431.98 | 452.88 | 452.40 | 3.70% | 181,393 |
| Jun 30, 2025 | 437.02 | 438.49 | 431.82 | 436.71 | 436.24 | -0.45% | 120,475 |
| Jun 27, 2025 | 436.72 | 438.94 | 430.10 | 438.69 | 438.22 | 1.19% | 400,401 |
| Jun 26, 2025 | 442.22 | 445.13 | 423.27 | 433.52 | 433.06 | -1.91% | 263,465 |