Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
351.89
-2.37 (-0.67%)
At close: Feb 2, 2026, 4:00 PM EST
351.89
0.00 (0.00%)
After-hours: Feb 2, 2026, 7:00 PM EST
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 354.28 | 359.51 | 350.18 | 351.89 | 351.89 | -0.67% | 304,497 |
| Jan 30, 2026 | 360.66 | 365.77 | 351.28 | 354.26 | 354.26 | -2.45% | 538,228 |
| Jan 29, 2026 | 372.06 | 384.29 | 362.63 | 363.16 | 363.16 | -8.39% | 387,670 |
| Jan 28, 2026 | 398.97 | 400.58 | 392.65 | 396.41 | 396.41 | -0.14% | 154,906 |
| Jan 27, 2026 | 390.10 | 398.00 | 387.77 | 396.96 | 396.96 | 1.64% | 117,064 |
| Jan 26, 2026 | 392.76 | 395.76 | 386.65 | 390.55 | 390.55 | -0.35% | 160,715 |
| Jan 23, 2026 | 399.35 | 402.17 | 388.07 | 391.91 | 391.91 | -2.66% | 110,601 |
| Jan 22, 2026 | 409.06 | 413.84 | 398.93 | 402.62 | 402.62 | -0.87% | 162,531 |
| Jan 21, 2026 | 398.11 | 409.05 | 398.11 | 406.16 | 406.16 | 1.81% | 152,113 |
| Jan 20, 2026 | 391.14 | 399.63 | 390.83 | 398.94 | 398.94 | 0.98% | 175,289 |
| Jan 16, 2026 | 395.49 | 401.77 | 393.00 | 395.06 | 395.06 | -0.51% | 174,763 |
| Jan 15, 2026 | 394.63 | 399.45 | 389.99 | 397.10 | 397.10 | -0.08% | 226,268 |
| Jan 14, 2026 | 395.57 | 399.41 | 392.05 | 397.43 | 397.43 | -0.22% | 128,153 |
| Jan 13, 2026 | 398.29 | 401.20 | 388.25 | 398.30 | 398.30 | -0.27% | 124,461 |
| Jan 12, 2026 | 399.14 | 403.52 | 392.00 | 399.39 | 399.39 | -0.81% | 114,999 |
| Jan 9, 2026 | 400.76 | 405.03 | 396.30 | 402.65 | 402.65 | 0.42% | 135,625 |
| Jan 8, 2026 | 391.60 | 407.79 | 389.96 | 400.97 | 400.97 | 1.74% | 135,469 |
| Jan 7, 2026 | 397.63 | 401.43 | 391.17 | 394.12 | 394.12 | -1.18% | 146,483 |
| Jan 6, 2026 | 398.09 | 399.67 | 390.10 | 398.84 | 398.84 | 0.68% | 201,908 |
| Jan 5, 2026 | 390.81 | 403.10 | 390.13 | 396.14 | 396.14 | 0.91% | 232,442 |
| Jan 2, 2026 | 393.81 | 394.16 | 388.35 | 392.58 | 392.58 | -0.18% | 130,038 |
| Dec 31, 2025 | 399.72 | 400.59 | 392.02 | 393.30 | 393.30 | -1.63% | 115,369 |
| Dec 30, 2025 | 401.30 | 402.63 | 398.82 | 399.80 | 399.80 | -0.79% | 88,354 |
| Dec 29, 2025 | 408.13 | 408.13 | 400.38 | 402.99 | 402.99 | -1.12% | 101,759 |
| Dec 26, 2025 | 406.19 | 410.73 | 403.86 | 407.56 | 407.56 | 0.29% | 49,332 |
| Dec 24, 2025 | 400.98 | 410.49 | 400.01 | 406.38 | 406.38 | 0.28% | 54,624 |
| Dec 23, 2025 | 407.19 | 409.81 | 402.05 | 405.24 | 405.24 | -0.57% | 90,401 |
| Dec 22, 2025 | 405.06 | 411.60 | 404.00 | 407.55 | 407.55 | 0.58% | 98,745 |
| Dec 19, 2025 | 400.52 | 406.15 | 396.42 | 405.21 | 405.21 | 0.63% | 318,373 |
| Dec 18, 2025 | 409.78 | 413.67 | 401.23 | 402.66 | 402.66 | -1.26% | 242,431 |
| Dec 17, 2025 | 407.44 | 414.80 | 405.64 | 407.81 | 407.81 | -0.49% | 168,056 |
| Dec 16, 2025 | 411.01 | 415.26 | 405.23 | 409.83 | 409.83 | 0.24% | 122,037 |
| Dec 15, 2025 | 414.72 | 415.44 | 404.78 | 408.85 | 408.85 | -1.18% | 177,555 |
| Dec 12, 2025 | 428.56 | 429.00 | 407.59 | 413.74 | 413.74 | -3.08% | 163,270 |
| Dec 11, 2025 | 422.16 | 428.74 | 419.56 | 426.91 | 426.91 | 1.65% | 174,201 |
| Dec 10, 2025 | 411.62 | 423.54 | 411.49 | 419.98 | 419.98 | 2.25% | 155,946 |
| Dec 9, 2025 | 403.09 | 410.74 | 402.20 | 410.73 | 410.73 | 1.28% | 287,537 |
| Dec 8, 2025 | 408.73 | 412.47 | 404.14 | 405.52 | 405.52 | 0.32% | 203,433 |
| Dec 5, 2025 | 407.06 | 412.15 | 403.79 | 404.21 | 404.21 | -1.01% | 258,092 |
| Dec 4, 2025 | 408.03 | 412.99 | 407.87 | 408.35 | 408.35 | -0.49% | 176,084 |
| Dec 3, 2025 | 405.11 | 412.95 | 404.05 | 410.38 | 410.38 | 1.99% | 180,721 |
| Dec 2, 2025 | 401.62 | 405.74 | 398.98 | 402.38 | 402.38 | 0.63% | 216,224 |
| Dec 1, 2025 | 397.88 | 406.08 | 390.85 | 399.87 | 399.87 | -0.29% | 227,803 |
| Nov 28, 2025 | 403.03 | 405.77 | 400.23 | 401.04 | 400.54 | -0.47% | 139,141 |
| Nov 26, 2025 | 406.64 | 412.61 | 402.93 | 402.93 | 402.43 | -1.38% | 232,432 |
| Nov 25, 2025 | 403.69 | 417.78 | 401.79 | 408.58 | 408.07 | 2.16% | 131,307 |
| Nov 24, 2025 | 399.43 | 404.13 | 399.00 | 399.93 | 399.43 | 0.17% | 141,978 |
| Nov 21, 2025 | 390.58 | 405.47 | 386.03 | 399.27 | 398.77 | 2.94% | 220,203 |
| Nov 20, 2025 | 395.46 | 397.95 | 386.96 | 387.88 | 387.40 | -1.03% | 253,663 |
| Nov 19, 2025 | 393.39 | 397.00 | 390.78 | 391.91 | 391.42 | -0.30% | 182,612 |