Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
407.87
+6.14 (1.53%)
Nov 21, 2024, 11:35 AM EST - Market open

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024402.09404.13399.11401.73401.730.12%161,852
Nov 19, 2024399.02402.76395.15401.25401.25-0.21%79,275
Nov 18, 2024412.26417.07401.77402.11402.11-3.06%150,388
Nov 15, 2024413.77417.03407.38414.81414.810.94%101,362
Nov 14, 2024418.88422.28408.54410.96410.96-1.53%128,097
Nov 13, 2024416.79421.09413.47417.34417.342.85%108,522
Nov 12, 2024414.55417.98404.70405.77405.77-1.67%154,775
Nov 11, 2024405.01413.80400.78412.67412.672.64%149,721
Nov 8, 2024403.61408.56399.72402.07402.07-0.18%124,778
Nov 7, 2024405.22413.36402.59402.79402.79-1.13%136,246
Nov 6, 2024394.47413.21393.57407.38407.388.23%245,989
Nov 5, 2024364.69376.71364.69376.41376.412.24%105,322
Nov 4, 2024359.77369.11359.77368.18368.181.61%116,713
Nov 1, 2024363.80368.19360.21362.34362.34-0.54%136,270
Oct 31, 2024376.45376.45364.32364.32364.32-3.60%207,672
Oct 30, 2024361.67390.83360.00377.91377.916.45%261,528
Oct 29, 2024348.75357.98348.00355.02355.020.61%213,421
Oct 28, 2024349.66354.61349.66352.85352.851.81%180,176
Oct 25, 2024350.46350.46344.92346.57346.57-1.15%92,566
Oct 24, 2024351.74354.22346.08350.59350.590.49%108,899
Oct 23, 2024345.28354.32345.28348.88348.881.22%124,256
Oct 22, 2024348.53351.03344.38344.69344.69-1.44%98,673
Oct 21, 2024362.73363.50349.72349.74349.74-3.37%120,566
Oct 18, 2024367.42367.42359.63361.92361.92-0.94%80,100
Oct 17, 2024369.28369.28360.04365.37365.37-0.34%76,701
Oct 16, 2024360.74367.45358.48366.63366.632.73%66,889
Oct 15, 2024356.25365.78356.25356.87356.870.35%94,636
Oct 14, 2024351.21356.95350.00355.63355.63-65,479
Oct 11, 2024352.82357.78352.82355.63355.630.43%55,429
Oct 10, 2024350.16354.57349.37354.09354.090.22%86,346
Oct 9, 2024354.99359.57353.30353.31353.31-1.66%77,271
Oct 8, 2024359.90363.41356.59359.27359.270.14%63,428
Oct 7, 2024364.86364.86355.84358.76358.76-2.70%89,259
Oct 4, 2024371.27376.22364.24368.71368.711.34%87,899
Oct 3, 2024369.64369.64362.59363.82363.82-2.45%127,715
Oct 2, 2024375.45377.70370.00372.95372.95-1.54%125,516
Oct 1, 2024383.94383.94376.32378.79378.79-1.11%83,952
Sep 30, 2024382.35383.59380.29383.04383.04-0.75%238,172
Sep 27, 2024387.27391.08381.65385.94385.940.97%126,413
Sep 26, 2024379.84385.27378.36382.23382.231.14%100,661
Sep 25, 2024392.23392.23377.92377.94377.94-1.80%174,544
Sep 24, 2024386.84386.84380.00384.85384.850.49%162,134
Sep 23, 2024385.86385.86379.32382.96382.96-121,762
Sep 20, 2024389.30389.30380.73382.97382.97-2.25%348,695
Sep 19, 2024389.20392.42385.37391.80391.802.37%194,813
Sep 18, 2024378.71393.93374.83382.72382.721.60%206,045
Sep 17, 2024368.90377.00367.05376.70376.703.29%121,513
Sep 16, 2024365.00366.93361.25364.69364.690.08%108,564
Sep 13, 2024352.33364.83350.28364.39364.395.62%188,355
Sep 12, 2024340.14348.41339.24345.01345.011.43%117,752
Sep 11, 2024345.40346.51338.46340.14340.14-1.99%143,731
Sep 10, 2024354.19354.98336.33347.06347.06-2.07%225,900
Sep 9, 2024355.97356.73350.19354.40354.40-1.22%159,686
Sep 6, 2024362.46367.79354.68358.78358.78-1.21%138,163
Sep 5, 2024365.99365.99360.00363.17363.17-0.30%115,332
Sep 4, 2024365.32367.66362.59364.26364.26-0.85%75,554
Sep 3, 2024372.69379.45367.35367.38367.38-2.49%178,258
Aug 30, 2024373.49377.92372.21376.76376.761.24%208,861
Aug 29, 2024374.62376.65370.47372.14371.680.35%137,992
Aug 28, 2024367.78372.28366.29370.84370.380.75%125,570
Aug 27, 2024369.03370.86364.21368.09367.63-0.31%94,356
Aug 26, 2024373.82376.38368.51369.25368.790.02%107,066
Aug 23, 2024358.77370.00358.77369.19368.733.60%210,579
Aug 22, 2024355.74357.18354.40356.36355.92-0.66%166,518
Aug 21, 2024360.58361.68357.69358.72358.270.97%68,199
Aug 20, 2024354.32356.79353.07355.29354.850.13%106,175
Aug 19, 2024352.93355.99351.95354.83354.390.36%92,016
Aug 16, 2024352.97359.07352.97353.56353.120.43%85,671
Aug 15, 2024349.77356.30347.13352.03351.593.63%100,018
Aug 14, 2024345.70345.70338.37339.71339.29-1.54%48,452
Aug 13, 2024340.29347.38336.88345.02344.592.06%81,818
Aug 12, 2024344.67344.67337.84338.06337.64-1.35%54,861
Aug 9, 2024348.59348.59341.07342.67342.24-1.34%128,933
Aug 8, 2024341.47349.00339.00347.34346.913.09%77,263
Aug 7, 2024343.48348.13334.38336.93336.51-0.58%110,251
Aug 6, 2024336.02343.76336.02338.91338.490.13%80,161
Aug 5, 2024329.49343.25326.91338.48338.06-1.29%149,026
Aug 2, 2024337.81346.54335.00342.89342.46-3.43%193,109
Aug 1, 2024365.72367.94349.95355.06354.62-2.91%172,659
Jul 31, 2024351.25373.19351.25365.72365.264.65%299,580
Jul 30, 2024340.60351.41339.11349.46349.033.19%187,082
Jul 29, 2024334.95343.55333.90338.67338.251.64%148,417
Jul 26, 2024340.00341.32332.45333.22332.81-1.17%146,314
Jul 25, 2024323.87337.80321.55337.15336.733.51%219,664
Jul 24, 2024319.50338.00319.01325.71325.306.87%266,861
Jul 23, 2024305.98306.48301.54304.76304.38-1.19%116,567
Jul 22, 2024303.00308.51298.92308.42308.041.78%90,282
Jul 19, 2024308.84309.52301.58303.04302.66-2.31%94,697
Jul 18, 2024311.31319.05308.11310.21309.82-1.04%83,936
Jul 17, 2024310.50315.98306.75313.46313.07-0.31%131,055
Jul 16, 2024302.45314.58302.45314.42314.035.39%149,725
Jul 15, 2024294.85302.25294.85298.33297.961.12%182,642
Jul 12, 2024295.23299.30294.15295.02294.650.40%140,115
Jul 11, 2024289.25296.85285.58293.84293.474.50%173,498
Jul 10, 2024280.22283.31279.86281.20280.850.10%111,247
Jul 9, 2024287.08287.08280.77280.92280.57-2.58%133,561
Jul 8, 2024290.00292.44288.02288.37288.010.26%89,020
Jul 5, 2024291.19293.15284.44287.63287.27-1.78%98,351
Jul 3, 2024292.23295.44290.86292.85292.49-0.03%47,900
Jul 2, 2024298.00298.00292.94292.94292.58-1.36%81,773