Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
429.33
-4.52 (-1.04%)
At close: Oct 7, 2025, 4:00 PM EDT
429.33
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 431.55 | 439.46 | 425.44 | 429.33 | - | -1.04% | 281,862 |
| Oct 6, 2025 | 448.69 | 450.00 | 433.29 | 433.85 | 433.85 | -3.13% | 261,818 |
| Oct 3, 2025 | 445.96 | 452.44 | 442.93 | 447.86 | 447.86 | 0.49% | 183,120 |
| Oct 2, 2025 | 444.66 | 456.03 | 438.75 | 445.68 | 445.68 | -0.60% | 257,033 |
| Oct 1, 2025 | 437.04 | 450.24 | 431.02 | 448.36 | 448.36 | 2.48% | 258,920 |
| Sep 30, 2025 | 435.65 | 441.88 | 432.32 | 437.51 | 437.51 | 0.02% | 241,257 |
| Sep 29, 2025 | 438.26 | 438.61 | 426.86 | 437.41 | 437.41 | 0.43% | 314,971 |
| Sep 26, 2025 | 436.96 | 439.07 | 433.09 | 435.53 | 435.53 | -0.07% | 220,512 |
| Sep 25, 2025 | 440.44 | 445.27 | 422.99 | 435.83 | 435.83 | -2.76% | 324,754 |
| Sep 24, 2025 | 453.93 | 458.97 | 447.47 | 448.18 | 448.18 | -1.27% | 198,182 |
| Sep 23, 2025 | 453.02 | 459.16 | 451.81 | 453.93 | 453.93 | 0.52% | 170,160 |
| Sep 22, 2025 | 453.84 | 456.67 | 449.93 | 451.60 | 451.60 | -1.03% | 116,583 |
| Sep 19, 2025 | 459.95 | 462.45 | 453.00 | 456.30 | 456.30 | -1.01% | 297,521 |
| Sep 18, 2025 | 457.27 | 467.95 | 456.39 | 460.96 | 460.96 | 0.59% | 144,227 |
| Sep 17, 2025 | 461.45 | 470.48 | 458.08 | 458.25 | 458.25 | - | 192,592 |
| Sep 16, 2025 | 458.97 | 459.82 | 448.82 | 458.23 | 458.23 | -0.05% | 175,468 |
| Sep 15, 2025 | 464.41 | 465.60 | 454.89 | 458.45 | 458.45 | -1.69% | 131,145 |
| Sep 12, 2025 | 484.79 | 485.57 | 463.45 | 466.32 | 466.32 | -4.49% | 265,005 |
| Sep 11, 2025 | 472.16 | 488.39 | 460.75 | 488.25 | 488.25 | 3.70% | 174,459 |
| Sep 10, 2025 | 470.52 | 474.01 | 470.08 | 470.83 | 470.83 | -0.83% | 89,934 |
| Sep 9, 2025 | 475.19 | 475.54 | 470.00 | 474.78 | 474.78 | -0.49% | 126,770 |
| Sep 8, 2025 | 481.07 | 482.99 | 475.21 | 477.11 | 477.11 | -1.40% | 210,736 |
| Sep 5, 2025 | 481.89 | 488.38 | 477.90 | 483.87 | 483.87 | 0.80% | 159,287 |
| 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 |