Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
341.39
+1.61 (0.47%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 338.94 | 342.10 | 334.17 | 341.39 | 341.39 | 0.47% | 96,188 |
| Apr 23, 2026 | 341.08 | 345.00 | 335.64 | 339.78 | 339.78 | -0.61% | 117,345 |
| Apr 22, 2026 | 346.54 | 347.21 | 337.16 | 341.86 | 341.86 | -0.82% | 109,137 |
| Apr 21, 2026 | 352.78 | 355.00 | 338.71 | 344.69 | 344.69 | -1.86% | 172,697 |
| Apr 20, 2026 | 349.53 | 353.18 | 346.88 | 351.21 | 351.21 | 0.36% | 76,050 |
| Apr 17, 2026 | 341.18 | 353.39 | 338.82 | 349.94 | 349.94 | 4.31% | 125,928 |
| Apr 16, 2026 | 335.03 | 336.89 | 325.89 | 335.48 | 335.48 | 0.83% | 94,336 |
| Apr 15, 2026 | 337.23 | 339.42 | 331.91 | 332.73 | 332.73 | -1.55% | 84,152 |
| Apr 14, 2026 | 337.18 | 341.13 | 332.92 | 337.98 | 337.98 | -0.01% | 67,215 |
| Apr 13, 2026 | 336.37 | 338.21 | 330.94 | 338.02 | 338.02 | -0.04% | 98,188 |
| Apr 10, 2026 | 337.90 | 340.02 | 331.96 | 338.14 | 338.14 | 0.01% | 64,129 |
| Apr 9, 2026 | 330.97 | 338.46 | 326.75 | 338.11 | 338.11 | 1.65% | 104,238 |
| Apr 8, 2026 | 332.90 | 350.00 | 327.63 | 332.63 | 332.63 | 2.68% | 133,548 |
| Apr 7, 2026 | 325.44 | 326.92 | 321.55 | 323.96 | 323.96 | -0.93% | 87,369 |
| Apr 6, 2026 | 326.92 | 328.24 | 315.65 | 327.00 | 327.00 | -0.74% | 138,854 |
| Apr 2, 2026 | 329.96 | 335.95 | 323.15 | 329.45 | 329.45 | -0.41% | 127,724 |
| Apr 1, 2026 | 329.96 | 333.44 | 325.59 | 330.79 | 330.79 | 0.05% | 131,564 |
| Mar 31, 2026 | 331.17 | 335.47 | 323.95 | 330.63 | 330.63 | 0.58% | 138,994 |
| Mar 30, 2026 | 330.06 | 331.61 | 325.87 | 328.73 | 328.73 | 1.09% | 176,552 |
| Mar 27, 2026 | 328.30 | 329.93 | 323.98 | 325.18 | 325.18 | -1.91% | 135,219 |
| Mar 26, 2026 | 326.65 | 334.30 | 325.76 | 331.51 | 331.51 | 1.42% | 141,783 |
| Mar 25, 2026 | 319.70 | 327.23 | 315.00 | 326.86 | 326.86 | 2.83% | 121,081 |
| Mar 24, 2026 | 319.52 | 321.12 | 313.12 | 317.85 | 317.85 | -1.36% | 205,993 |
| Mar 23, 2026 | 325.31 | 333.91 | 321.43 | 322.22 | 322.22 | 1.22% | 303,706 |
| Mar 20, 2026 | 316.09 | 321.54 | 313.63 | 318.33 | 318.33 | 0.64% | 725,652 |
| Mar 19, 2026 | 303.90 | 319.70 | 303.90 | 316.30 | 316.30 | 2.52% | 356,081 |
| Mar 18, 2026 | 294.34 | 309.50 | 292.44 | 308.52 | 308.52 | 3.73% | 269,762 |
| Mar 17, 2026 | 303.49 | 304.97 | 296.02 | 297.42 | 297.42 | -0.81% | 113,384 |
| Mar 16, 2026 | 301.90 | 303.53 | 297.31 | 299.84 | 299.84 | -0.02% | 174,871 |
| Mar 13, 2026 | 305.42 | 307.24 | 298.21 | 299.90 | 299.90 | -0.34% | 155,028 |
| Mar 12, 2026 | 308.48 | 310.80 | 298.99 | 300.91 | 300.91 | -3.81% | 160,492 |
| Mar 11, 2026 | 314.51 | 320.66 | 308.50 | 312.83 | 312.83 | -0.04% | 100,070 |
| Mar 10, 2026 | 318.32 | 321.52 | 311.86 | 312.94 | 312.94 | -1.61% | 176,021 |
| Mar 9, 2026 | 310.21 | 318.89 | 306.74 | 318.07 | 318.07 | -0.24% | 179,510 |
| Mar 6, 2026 | 318.12 | 319.54 | 307.95 | 318.84 | 318.84 | -1.65% | 158,009 |
| Mar 5, 2026 | 324.85 | 329.56 | 321.13 | 324.19 | 324.19 | -0.73% | 148,930 |
| Mar 4, 2026 | 326.10 | 330.22 | 322.15 | 326.56 | 326.56 | 1.27% | 134,390 |
| Mar 3, 2026 | 313.28 | 323.95 | 306.96 | 322.48 | 322.48 | 0.67% | 169,680 |
| Mar 2, 2026 | 319.07 | 325.00 | 315.32 | 320.32 | 320.32 | -1.66% | 131,335 |
| Feb 27, 2026 | 330.00 | 333.01 | 325.00 | 325.74 | 325.19 | -2.58% | 219,745 |
| Feb 26, 2026 | 334.66 | 341.00 | 330.41 | 334.38 | 333.82 | -0.27% | 153,960 |
| Feb 25, 2026 | 333.22 | 341.09 | 332.15 | 335.30 | 334.73 | 0.07% | 162,918 |
| Feb 24, 2026 | 336.65 | 342.49 | 331.42 | 335.07 | 334.50 | 0.65% | 114,533 |
| Feb 23, 2026 | 342.54 | 343.23 | 327.00 | 332.92 | 332.36 | -2.74% | 144,492 |
| Feb 20, 2026 | 334.47 | 347.81 | 334.30 | 342.30 | 341.72 | 3.11% | 229,658 |
| Feb 19, 2026 | 333.84 | 335.68 | 328.15 | 331.97 | 331.41 | -1.15% | 145,594 |
| Feb 18, 2026 | 328.47 | 339.01 | 326.51 | 335.84 | 335.27 | 1.67% | 180,964 |
| Feb 17, 2026 | 332.70 | 337.68 | 324.49 | 330.32 | 329.76 | -1.06% | 159,340 |
| Feb 13, 2026 | 336.86 | 339.15 | 328.85 | 333.86 | 333.30 | -0.64% | 122,698 |
| Feb 12, 2026 | 341.81 | 346.71 | 331.95 | 336.01 | 335.44 | -0.31% | 140,826 |