Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
272.94
-4.67 (-1.68%)
Aug 6, 2026, 1:23 PM EDT - Market open

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026279.21279.42274.50278.13-0.19%16,275
Aug 5, 2026290.33293.63277.07277.60277.60-2.90%155,591
Aug 4, 2026288.27292.80282.51285.88285.88-2.14%215,453
Aug 3, 2026290.73297.00287.38292.14292.141.87%298,361
Jul 31, 2026294.00294.00274.27286.77286.77-3.35%419,966
Jul 30, 2026338.22338.22294.44296.71296.71-17.11%378,823
Jul 29, 2026353.06378.10347.77357.97357.972.09%332,514
Jul 28, 2026341.25351.80335.46350.65350.653.92%181,944
Jul 27, 2026333.62343.00326.07337.43337.431.98%232,234
Jul 24, 2026327.71336.63324.49330.87330.871.28%129,290
Jul 23, 2026322.85329.02321.54326.68326.68-0.38%168,922
Jul 22, 2026316.29328.40316.29327.93327.935.23%262,615
Jul 21, 2026306.85314.26304.49311.62311.621.85%119,617
Jul 20, 2026326.92328.41305.78305.95305.95-6.17%132,040
Jul 17, 2026326.65340.00307.99326.06326.06-1.68%204,631
Jul 16, 2026323.80331.69323.64331.62331.623.83%224,743
Jul 15, 2026299.21319.54299.21319.40319.406.76%228,792
Jul 14, 2026294.80300.00291.51299.18299.181.19%100,250
Jul 13, 2026300.62304.50293.04295.66295.66-1.41%154,618
Jul 10, 2026301.41312.95298.69299.88299.88-1.02%108,303
Jul 9, 2026294.24303.71292.00302.96302.962.82%120,778
Jul 8, 2026297.02297.02290.56294.64294.64-0.62%122,365
Jul 7, 2026297.39300.90292.80296.47296.47-0.11%219,610
Jul 6, 2026288.01297.07282.09296.81296.812.92%171,097
Jul 2, 2026290.06290.55279.10288.39288.390.62%328,336
Jul 1, 2026291.17293.99284.37286.60286.60-1.57%172,784
Jun 30, 2026296.01296.01287.78291.17291.17-2.24%302,632
Jun 29, 2026299.81301.38291.33297.85297.85-1.29%310,391
Jun 26, 2026301.01305.19296.45301.74301.740.31%462,284
Jun 25, 2026320.32323.40294.89300.82300.82-5.26%354,104
Jun 24, 2026319.40325.59314.60317.51317.51-0.23%279,169
Jun 23, 2026313.36321.37310.27318.25318.250.95%264,260
Jun 22, 2026309.93318.42309.93315.25315.250.67%130,604
Jun 18, 2026306.23313.31306.23313.16313.162.65%202,666
Jun 17, 2026324.12325.86303.47305.07305.07-6.31%182,601
Jun 16, 2026327.44328.63323.49325.60325.60-0.04%92,069
Jun 15, 2026329.03332.88325.02325.74325.740.13%98,634
Jun 12, 2026327.85330.43323.44325.33325.330.13%120,300
Jun 11, 2026327.63335.00319.14324.91324.91-0.36%214,372
Jun 10, 2026330.00334.99325.90326.10326.10-0.67%151,822
Jun 9, 2026319.88332.31319.88328.29328.293.68%163,078
Jun 8, 2026308.59320.42308.49316.65316.651.82%187,829
Jun 5, 2026306.00312.34306.00311.00311.001.82%178,156
Jun 4, 2026310.51314.41304.07305.43305.43-0.10%133,693
Jun 3, 2026304.51309.49299.56305.75305.75-0.83%199,920
Jun 2, 2026309.83311.94304.03308.32308.32-1.02%162,214
Jun 1, 2026318.59318.59307.65311.51311.51-1.36%173,879
May 29, 2026326.93326.97312.20316.34315.79-3.09%182,334
May 28, 2026329.26332.54320.17326.44325.87-1.59%277,938
May 27, 2026333.04343.45327.52331.70331.120.63%254,712