Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
262.63
-2.18 (-0.82%)
At close: Aug 26, 2026, 4:00 PM EDT
262.63
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:15 PM EDT
Group 1 Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 263.92 | 268.48 | 261.62 | 262.63 | 262.63 | -0.82% | 134,725 |
| Aug 25, 2026 | 259.58 | 265.11 | 254.11 | 264.81 | 264.81 | 2.09% | 126,600 |
| Aug 24, 2026 | 261.49 | 266.10 | 258.51 | 259.38 | 259.38 | -0.94% | 103,109 |
| Aug 21, 2026 | 265.57 | 268.00 | 261.28 | 261.85 | 261.85 | -0.75% | 222,735 |
| Aug 20, 2026 | 261.33 | 266.83 | 258.26 | 263.82 | 263.82 | -0.02% | 121,949 |
| Aug 19, 2026 | 252.83 | 267.84 | 252.41 | 263.87 | 263.87 | 5.54% | 196,676 |
| Aug 18, 2026 | 262.95 | 262.95 | 249.54 | 250.01 | 250.01 | -3.72% | 164,291 |
| Aug 17, 2026 | 261.31 | 265.93 | 256.97 | 259.68 | 259.68 | -1.62% | 366,855 |
| Aug 14, 2026 | 262.61 | 265.42 | 260.01 | 263.95 | 263.95 | 0.36% | 165,213 |
| Aug 13, 2026 | 267.65 | 268.25 | 259.24 | 263.01 | 263.01 | -1.16% | 154,426 |
| Aug 12, 2026 | 263.04 | 268.28 | 262.00 | 266.11 | 266.11 | -0.06% | 147,972 |
| Aug 11, 2026 | 266.02 | 271.69 | 262.91 | 266.26 | 266.26 | 0.43% | 121,616 |
| Aug 10, 2026 | 264.00 | 266.58 | 261.13 | 265.12 | 265.12 | -0.51% | 206,089 |
| Aug 7, 2026 | 265.78 | 273.70 | 264.02 | 266.47 | 266.47 | -1.61% | 187,648 |
| Aug 6, 2026 | 279.21 | 279.42 | 269.76 | 270.82 | 270.82 | -2.44% | 232,572 |
| Aug 5, 2026 | 290.33 | 293.63 | 277.07 | 277.60 | 277.60 | -2.90% | 155,591 |
| Aug 4, 2026 | 288.27 | 292.80 | 282.51 | 285.88 | 285.88 | -2.14% | 215,453 |
| Aug 3, 2026 | 290.73 | 297.00 | 287.38 | 292.14 | 292.14 | 1.87% | 298,361 |
| Jul 31, 2026 | 294.00 | 294.00 | 274.27 | 286.77 | 286.77 | -3.35% | 419,966 |
| Jul 30, 2026 | 338.22 | 338.22 | 294.44 | 296.71 | 296.71 | -17.11% | 378,823 |
| Jul 29, 2026 | 353.06 | 378.10 | 347.77 | 357.97 | 357.97 | 2.09% | 332,514 |
| Jul 28, 2026 | 341.25 | 351.80 | 335.46 | 350.65 | 350.65 | 3.92% | 181,944 |
| Jul 27, 2026 | 333.62 | 343.00 | 326.07 | 337.43 | 337.43 | 1.98% | 232,234 |
| Jul 24, 2026 | 327.71 | 336.63 | 324.49 | 330.87 | 330.87 | 1.28% | 129,290 |
| Jul 23, 2026 | 322.85 | 329.02 | 321.54 | 326.68 | 326.68 | -0.38% | 168,922 |
| Jul 22, 2026 | 316.29 | 328.40 | 316.29 | 327.93 | 327.93 | 5.23% | 262,615 |
| Jul 21, 2026 | 306.85 | 314.26 | 304.49 | 311.62 | 311.62 | 1.85% | 119,617 |
| Jul 20, 2026 | 326.92 | 328.41 | 305.78 | 305.95 | 305.95 | -6.17% | 132,040 |
| Jul 17, 2026 | 326.65 | 340.00 | 307.99 | 326.06 | 326.06 | -1.68% | 204,631 |
| Jul 16, 2026 | 323.80 | 331.69 | 323.64 | 331.62 | 331.62 | 3.83% | 224,743 |
| Jul 15, 2026 | 299.21 | 319.54 | 299.21 | 319.40 | 319.40 | 6.76% | 228,792 |
| Jul 14, 2026 | 294.80 | 300.00 | 291.51 | 299.18 | 299.18 | 1.19% | 100,250 |
| Jul 13, 2026 | 300.62 | 304.50 | 293.04 | 295.66 | 295.66 | -1.41% | 154,618 |
| Jul 10, 2026 | 301.41 | 312.95 | 298.69 | 299.88 | 299.88 | -1.02% | 108,303 |
| Jul 9, 2026 | 294.24 | 303.71 | 292.00 | 302.96 | 302.96 | 2.82% | 120,778 |
| Jul 8, 2026 | 297.02 | 297.02 | 290.56 | 294.64 | 294.64 | -0.62% | 122,365 |
| Jul 7, 2026 | 297.39 | 300.90 | 292.80 | 296.47 | 296.47 | -0.11% | 219,610 |
| Jul 6, 2026 | 288.01 | 297.07 | 282.09 | 296.81 | 296.81 | 2.92% | 171,097 |
| Jul 2, 2026 | 290.06 | 290.55 | 279.10 | 288.39 | 288.39 | 0.62% | 328,336 |
| Jul 1, 2026 | 291.17 | 293.99 | 284.37 | 286.60 | 286.60 | -1.57% | 172,784 |
| Jun 30, 2026 | 296.01 | 296.01 | 287.78 | 291.17 | 291.17 | -2.24% | 302,632 |
| Jun 29, 2026 | 299.81 | 301.38 | 291.33 | 297.85 | 297.85 | -1.29% | 310,391 |
| Jun 26, 2026 | 301.01 | 305.19 | 296.45 | 301.74 | 301.74 | 0.31% | 462,284 |
| Jun 25, 2026 | 320.32 | 323.40 | 294.89 | 300.82 | 300.82 | -5.26% | 354,104 |
| Jun 24, 2026 | 319.40 | 325.59 | 314.60 | 317.51 | 317.51 | -0.23% | 279,169 |
| Jun 23, 2026 | 313.36 | 321.37 | 310.27 | 318.25 | 318.25 | 0.95% | 264,260 |
| Jun 22, 2026 | 309.93 | 318.42 | 309.93 | 315.25 | 315.25 | 0.67% | 130,604 |
| Jun 18, 2026 | 306.23 | 313.31 | 306.23 | 313.16 | 313.16 | 2.65% | 202,666 |
| Jun 17, 2026 | 324.12 | 325.86 | 303.47 | 305.07 | 305.07 | -6.31% | 182,601 |
| Jun 16, 2026 | 327.44 | 328.63 | 323.49 | 325.60 | 325.60 | -0.04% | 92,069 |