Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
406.77
+8.12 (2.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Group 1 Automotive Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 405.84 | 409.31 | 397.86 | 406.77 | 406.77 | 2.04% | 166,194 |
Apr 23, 2025 | 410.17 | 425.56 | 396.35 | 398.65 | 398.65 | -0.79% | 209,799 |
Apr 22, 2025 | 393.98 | 402.00 | 392.02 | 401.83 | 401.83 | 4.03% | 207,237 |
Apr 21, 2025 | 390.71 | 390.71 | 379.99 | 386.26 | 386.26 | -1.31% | 139,593 |
Apr 17, 2025 | 392.35 | 399.29 | 390.07 | 391.38 | 391.38 | -0.34% | 179,431 |
Apr 16, 2025 | 393.59 | 397.40 | 386.60 | 392.70 | 392.70 | -0.65% | 164,324 |
Apr 15, 2025 | 397.96 | 402.08 | 392.28 | 395.25 | 395.25 | -0.86% | 142,032 |
Apr 14, 2025 | 405.58 | 409.95 | 387.41 | 398.68 | 398.68 | -1.56% | 256,132 |
Apr 11, 2025 | 401.72 | 407.66 | 393.50 | 405.00 | 405.00 | 1.43% | 164,201 |
Apr 10, 2025 | 396.24 | 402.09 | 386.66 | 399.28 | 399.28 | -4.24% | 207,811 |
Apr 9, 2025 | 374.71 | 427.34 | 374.49 | 416.94 | 416.94 | 10.59% | 293,705 |
Apr 8, 2025 | 399.40 | 405.58 | 371.24 | 377.01 | 377.01 | -1.98% | 236,091 |
Apr 7, 2025 | 365.20 | 402.96 | 365.20 | 384.63 | 384.63 | 0.66% | 313,847 |
Apr 4, 2025 | 358.13 | 387.61 | 355.91 | 382.11 | 382.11 | 2.63% | 284,467 |
Apr 3, 2025 | 377.97 | 380.42 | 361.42 | 372.30 | 372.30 | -6.69% | 313,944 |
Apr 2, 2025 | 385.71 | 400.73 | 385.71 | 399.00 | 399.00 | 2.33% | 244,583 |
Apr 1, 2025 | 380.42 | 391.90 | 379.99 | 389.90 | 389.90 | 2.08% | 156,007 |
Mar 31, 2025 | 370.96 | 384.99 | 367.35 | 381.95 | 381.95 | 1.59% | 198,109 |
Mar 28, 2025 | 390.73 | 394.93 | 373.89 | 375.96 | 375.96 | -4.38% | 247,579 |
Mar 27, 2025 | 406.65 | 406.67 | 390.96 | 393.18 | 393.18 | -4.10% | 251,808 |
Mar 26, 2025 | 423.88 | 423.88 | 409.41 | 410.00 | 410.00 | -2.70% | 117,692 |
Mar 25, 2025 | 414.56 | 421.69 | 412.97 | 421.36 | 421.36 | 0.76% | 101,856 |
Mar 24, 2025 | 407.25 | 418.21 | 404.55 | 418.18 | 418.18 | 4.46% | 121,948 |
Mar 21, 2025 | 391.90 | 402.47 | 389.14 | 400.34 | 400.34 | 1.02% | 289,318 |
Mar 20, 2025 | 396.59 | 403.07 | 393.24 | 396.30 | 396.30 | -1.06% | 148,900 |
Mar 19, 2025 | 389.11 | 401.61 | 389.11 | 400.55 | 400.55 | 2.59% | 140,549 |
Mar 18, 2025 | 387.99 | 391.72 | 384.25 | 390.45 | 390.45 | -0.44% | 177,734 |
Mar 17, 2025 | 382.34 | 394.34 | 382.34 | 392.18 | 392.18 | 1.62% | 200,438 |
Mar 14, 2025 | 394.00 | 394.00 | 381.44 | 385.94 | 385.94 | 0.18% | 217,265 |
Mar 13, 2025 | 426.76 | 430.49 | 383.21 | 385.24 | 385.24 | -10.40% | 448,576 |
Mar 12, 2025 | 438.66 | 438.66 | 426.76 | 429.94 | 429.94 | -0.76% | 164,630 |
Mar 11, 2025 | 432.95 | 441.60 | 426.49 | 433.23 | 433.23 | 0.60% | 200,893 |
Mar 10, 2025 | 432.91 | 435.26 | 422.98 | 430.63 | 430.63 | -2.41% | 252,961 |
Mar 7, 2025 | 440.80 | 444.43 | 425.97 | 441.25 | 441.25 | -0.43% | 247,067 |
Mar 6, 2025 | 439.54 | 452.12 | 439.54 | 443.15 | 443.15 | -0.44% | 180,724 |
Mar 5, 2025 | 439.54 | 446.13 | 435.66 | 445.13 | 445.13 | 1.04% | 165,061 |
Mar 4, 2025 | 446.28 | 447.86 | 431.75 | 440.56 | 440.56 | -2.22% | 289,319 |
Mar 3, 2025 | 461.03 | 463.30 | 449.70 | 450.58 | 450.58 | -1.96% | 188,088 |
Feb 28, 2025 | 456.18 | 462.37 | 455.00 | 459.58 | 459.07 | 1.16% | 111,895 |
Feb 27, 2025 | 459.01 | 460.61 | 452.75 | 454.33 | 453.83 | -1.35% | 134,142 |
Feb 26, 2025 | 461.66 | 468.19 | 460.54 | 460.54 | 460.03 | 0.19% | 124,525 |
Feb 25, 2025 | 455.02 | 465.16 | 455.02 | 459.66 | 459.15 | 1.70% | 107,177 |
Feb 24, 2025 | 451.50 | 463.94 | 448.21 | 451.99 | 451.49 | 0.18% | 116,590 |
Feb 21, 2025 | 473.55 | 473.55 | 450.63 | 451.16 | 450.66 | -3.68% | 150,860 |
Feb 20, 2025 | 467.51 | 470.00 | 462.56 | 468.42 | 467.90 | -0.14% | 230,353 |
Feb 19, 2025 | 472.13 | 474.86 | 458.93 | 469.08 | 468.56 | -1.86% | 166,171 |
Feb 18, 2025 | 481.31 | 481.75 | 477.52 | 477.95 | 477.42 | -0.70% | 92,978 |
Feb 14, 2025 | 488.62 | 490.09 | 479.50 | 481.31 | 480.78 | -0.57% | 85,448 |
Feb 13, 2025 | 482.31 | 486.82 | 474.84 | 484.08 | 483.54 | 2.31% | 120,577 |
Feb 12, 2025 | 463.22 | 476.29 | 463.22 | 473.14 | 472.62 | 0.98% | 111,926 |