Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
392.25
-7.14 (-1.79%)
Jan 13, 2026, 12:55 PM EST - Market open
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 398.29 | 401.20 | 395.50 | 392.35 | - | -1.76% | 16,797 |
| 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 |
| Nov 18, 2025 | 381.28 | 394.95 | 379.64 | 393.10 | 392.61 | 2.58% | 160,218 |
| Nov 17, 2025 | 387.83 | 395.63 | 383.22 | 383.22 | 382.74 | -2.22% | 173,177 |
| Nov 14, 2025 | 392.15 | 396.15 | 389.99 | 391.91 | 391.42 | -0.02% | 121,479 |
| Nov 13, 2025 | 391.54 | 399.58 | 389.11 | 391.97 | 391.48 | 0.05% | 162,586 |
| Nov 12, 2025 | 392.52 | 398.97 | 388.86 | 391.79 | 391.30 | 3.10% | 197,654 |
| Nov 11, 2025 | 392.05 | 392.05 | 378.28 | 380.02 | 379.55 | -2.48% | 154,492 |
| Nov 10, 2025 | 390.03 | 392.92 | 386.99 | 389.70 | 389.21 | -0.30% | 109,631 |
| Nov 7, 2025 | 384.50 | 395.18 | 384.50 | 390.87 | 390.38 | 1.56% | 146,751 |
| Nov 6, 2025 | 388.92 | 392.33 | 383.10 | 384.85 | 384.37 | -2.07% | 256,697 |
| Nov 5, 2025 | 388.90 | 397.90 | 386.49 | 392.97 | 392.48 | 1.15% | 193,577 |
| Nov 4, 2025 | 392.19 | 398.77 | 388.23 | 388.49 | 388.01 | -1.31% | 237,060 |
| Nov 3, 2025 | 395.20 | 397.55 | 386.15 | 393.63 | 393.14 | -0.98% | 214,214 |
| Oct 31, 2025 | 392.44 | 401.23 | 390.13 | 397.54 | 397.04 | 0.44% | 258,657 |