Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
342.30
+10.33 (3.11%)
Feb 20, 2026, 4:00 PM EST - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026334.47347.81334.30342.30342.303.11%229,658
Feb 19, 2026333.84335.68328.15331.97331.97-1.15%145,592
Feb 18, 2026328.47339.01326.51335.84335.841.67%180,964
Feb 17, 2026332.70337.68324.49330.32330.32-1.06%159,336
Feb 13, 2026336.86339.15328.85333.86333.86-0.64%122,640
Feb 12, 2026341.81346.71331.95336.01336.01-0.31%140,824
Feb 11, 2026333.67345.48333.67337.04337.040.73%273,121
Feb 10, 2026338.38342.50331.59334.61334.61-1.12%152,747
Feb 9, 2026346.34346.34335.15338.40338.40-2.28%179,712
Feb 6, 2026338.68353.61338.68346.28346.281.63%167,263
Feb 5, 2026356.24357.88338.90340.73340.73-4.78%205,409
Feb 4, 2026349.15360.34344.18357.84357.843.47%261,874
Feb 3, 2026351.88354.49342.59345.85345.85-1.72%252,933
Feb 2, 2026354.28359.51350.18351.89351.89-0.67%304,497
Jan 30, 2026360.66365.77351.28354.26354.26-2.45%538,228
Jan 29, 2026372.06384.29362.63363.16363.16-8.39%387,670
Jan 28, 2026398.97400.58392.65396.41396.41-0.14%154,906
Jan 27, 2026390.10398.00387.77396.96396.961.64%117,064
Jan 26, 2026392.76395.76386.65390.55390.55-0.35%160,715
Jan 23, 2026399.35402.17388.07391.91391.91-2.66%110,601
Jan 22, 2026409.06413.84398.93402.62402.62-0.87%162,531
Jan 21, 2026398.11409.05398.11406.16406.161.81%152,113
Jan 20, 2026391.14399.63390.83398.94398.940.98%175,289
Jan 16, 2026395.49401.77393.00395.06395.06-0.51%174,763
Jan 15, 2026394.63399.45389.99397.10397.10-0.08%226,268
Jan 14, 2026395.57399.41392.05397.43397.43-0.22%128,153
Jan 13, 2026398.29401.20388.25398.30398.30-0.27%124,461
Jan 12, 2026399.14403.52392.00399.39399.39-0.81%114,999
Jan 9, 2026400.76405.03396.30402.65402.650.42%135,625
Jan 8, 2026391.60407.79389.96400.97400.971.74%135,469
Jan 7, 2026397.63401.43391.17394.12394.12-1.18%146,483
Jan 6, 2026398.09399.67390.10398.84398.840.68%201,908
Jan 5, 2026390.81403.10390.13396.14396.140.91%232,442
Jan 2, 2026393.81394.16388.35392.58392.58-0.18%130,038
Dec 31, 2025399.72400.59392.02393.30393.30-1.63%115,369
Dec 30, 2025401.30402.63398.82399.80399.80-0.79%88,354
Dec 29, 2025408.13408.13400.38402.99402.99-1.12%101,759
Dec 26, 2025406.19410.73403.86407.56407.560.29%49,332
Dec 24, 2025400.98410.49400.01406.38406.380.28%54,624
Dec 23, 2025407.19409.81402.05405.24405.24-0.57%90,401
Dec 22, 2025405.06411.60404.00407.55407.550.58%98,745
Dec 19, 2025400.52406.15396.42405.21405.210.63%318,373
Dec 18, 2025409.78413.67401.23402.66402.66-1.26%242,431
Dec 17, 2025407.44414.80405.64407.81407.81-0.49%168,056
Dec 16, 2025411.01415.26405.23409.83409.830.24%122,037
Dec 15, 2025414.72415.44404.78408.85408.85-1.18%177,555
Dec 12, 2025428.56429.00407.59413.74413.74-3.08%163,270
Dec 11, 2025422.16428.74419.56426.91426.911.65%174,201
Dec 10, 2025411.62423.54411.49419.98419.982.25%155,946
Dec 9, 2025403.09410.74402.20410.73410.731.28%287,537