Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
411.02
+4.92 (1.21%)
At close: Jul 18, 2025, 4:00 PM
411.10
+0.08 (0.02%)
After-hours: Jul 18, 2025, 7:33 PM EDT
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 410.82 | 413.26 | 403.73 | 411.02 | 411.02 | 1.21% | 167,502 |
| Jul 17, 2025 | 436.77 | 440.70 | 404.35 | 406.10 | 406.10 | -8.64% | 452,524 |
| Jul 16, 2025 | 452.45 | 457.52 | 443.79 | 444.52 | 444.52 | -1.56% | 151,610 |
| Jul 15, 2025 | 479.39 | 483.96 | 448.58 | 451.56 | 451.56 | -6.43% | 198,603 |
| Jul 14, 2025 | 473.56 | 482.61 | 473.35 | 482.61 | 482.61 | 1.13% | 207,076 |
| Jul 11, 2025 | 478.93 | 478.93 | 472.96 | 477.22 | 477.22 | -0.61% | 137,836 |
| Jul 10, 2025 | 466.07 | 486.50 | 466.07 | 480.13 | 480.13 | 3.08% | 335,722 |
| Jul 9, 2025 | 457.97 | 467.42 | 449.94 | 465.77 | 465.77 | 2.38% | 117,140 |
| Jul 8, 2025 | 465.33 | 465.33 | 454.61 | 454.94 | 454.94 | -1.50% | 154,914 |
| Jul 7, 2025 | 459.02 | 465.12 | 458.09 | 461.88 | 461.88 | -0.88% | 119,386 |
| Jul 3, 2025 | 466.12 | 469.97 | 462.00 | 466.00 | 466.00 | 0.30% | 105,000 |
| Jul 2, 2025 | 454.13 | 465.16 | 449.37 | 464.62 | 464.62 | 2.59% | 126,686 |
| Jul 1, 2025 | 432.68 | 456.14 | 431.98 | 452.88 | 452.88 | 3.70% | 181,393 |
| Jun 30, 2025 | 437.02 | 438.49 | 431.82 | 436.71 | 436.71 | -0.45% | 120,475 |
| Jun 27, 2025 | 436.72 | 438.94 | 430.10 | 438.69 | 438.69 | 1.19% | 400,401 |
| Jun 26, 2025 | 442.22 | 445.13 | 423.27 | 433.52 | 433.52 | -1.91% | 263,465 |
| Jun 25, 2025 | 445.46 | 447.29 | 439.40 | 441.96 | 441.96 | -0.95% | 552,682 |
| Jun 24, 2025 | 447.04 | 454.70 | 444.74 | 446.20 | 446.20 | -0.48% | 415,670 |
| Jun 23, 2025 | 443.94 | 450.80 | 439.63 | 448.37 | 448.37 | 0.60% | 121,879 |
| Jun 20, 2025 | 442.78 | 446.72 | 439.60 | 445.70 | 445.70 | 1.52% | 240,621 |
| Jun 18, 2025 | 432.12 | 442.06 | 431.35 | 439.01 | 439.01 | 1.06% | 89,529 |
| Jun 17, 2025 | 435.78 | 439.76 | 432.90 | 434.39 | 434.39 | -1.27% | 98,096 |
| Jun 16, 2025 | 433.40 | 444.34 | 428.31 | 439.99 | 439.99 | 3.56% | 129,473 |
| Jun 13, 2025 | 427.09 | 430.85 | 423.58 | 424.86 | 424.86 | -2.04% | 123,921 |
| Jun 12, 2025 | 436.64 | 438.59 | 433.50 | 433.72 | 433.72 | -2.00% | 163,265 |
| Jun 11, 2025 | 444.00 | 447.33 | 438.72 | 442.58 | 442.58 | -0.01% | 119,030 |
| Jun 10, 2025 | 435.42 | 443.87 | 431.92 | 442.61 | 442.61 | 2.72% | 107,562 |
| Jun 9, 2025 | 422.97 | 431.99 | 422.97 | 430.89 | 430.89 | 1.89% | 94,725 |
| Jun 6, 2025 | 426.90 | 426.90 | 418.28 | 422.89 | 422.89 | 0.78% | 85,214 |
| Jun 5, 2025 | 421.42 | 425.86 | 418.14 | 419.63 | 419.63 | -0.53% | 188,382 |
| Jun 4, 2025 | 426.08 | 428.56 | 419.57 | 421.86 | 421.86 | -1.77% | 74,691 |
| Jun 3, 2025 | 422.39 | 430.64 | 417.10 | 429.48 | 429.48 | 2.13% | 221,903 |
| Jun 2, 2025 | 422.00 | 422.63 | 413.88 | 420.51 | 420.51 | -0.80% | 168,420 |
| May 30, 2025 | 424.01 | 425.46 | 421.02 | 423.92 | 423.42 | 0.02% | 119,273 |
| May 29, 2025 | 428.41 | 428.41 | 420.31 | 423.83 | 423.33 | -0.85% | 92,496 |
| May 28, 2025 | 434.04 | 434.17 | 425.38 | 427.45 | 426.94 | -1.52% | 130,480 |
| May 27, 2025 | 432.20 | 435.42 | 426.76 | 434.04 | 433.53 | 1.90% | 148,434 |
| May 23, 2025 | 416.60 | 433.31 | 416.60 | 425.94 | 425.43 | -0.15% | 98,252 |
| May 22, 2025 | 431.88 | 431.88 | 424.34 | 426.56 | 426.05 | -1.10% | 161,887 |
| May 21, 2025 | 435.07 | 437.03 | 428.82 | 431.29 | 430.78 | -2.18% | 101,453 |
| May 20, 2025 | 440.87 | 441.60 | 437.70 | 440.92 | 440.40 | -0.10% | 106,456 |
| May 19, 2025 | 439.25 | 444.59 | 439.25 | 441.36 | 440.84 | -0.64% | 131,308 |
| May 16, 2025 | 441.17 | 444.98 | 439.97 | 444.20 | 443.67 | 0.76% | 88,751 |
| May 15, 2025 | 439.09 | 443.88 | 437.25 | 440.86 | 440.34 | 0.49% | 121,242 |
| May 14, 2025 | 441.69 | 451.86 | 438.73 | 438.73 | 438.21 | -2.26% | 137,321 |
| May 13, 2025 | 447.26 | 455.21 | 445.92 | 448.86 | 448.33 | 1.20% | 115,241 |
| May 12, 2025 | 451.39 | 456.13 | 439.38 | 443.54 | 443.01 | 3.14% | 128,965 |
| May 9, 2025 | 431.56 | 431.56 | 423.59 | 430.03 | 429.52 | 0.05% | 74,314 |
| May 8, 2025 | 418.17 | 433.82 | 416.18 | 429.83 | 429.32 | 4.05% | 162,053 |
| May 7, 2025 | 413.49 | 419.80 | 408.46 | 413.11 | 412.62 | 0.49% | 193,918 |