Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
260.80
+0.83 (0.32%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Group 1 Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 263.01 | 272.39 | 255.80 | 260.80 | 260.80 | 0.32% | 212,615 |
| Oct 29, 2026 | 253.28 | 260.76 | 249.54 | 259.97 | 259.97 | 4.18% | 200,788 |
| Oct 28, 2026 | 263.51 | 268.76 | 242.00 | 249.54 | 249.54 | -1.83% | 339,561 |
| Oct 27, 2026 | 247.72 | 258.00 | 247.30 | 254.20 | 254.20 | 4.23% | 342,233 |
| Oct 26, 2026 | 243.77 | 249.97 | 240.72 | 243.88 | 243.88 | -0.44% | 236,328 |
| Oct 23, 2026 | 239.73 | 245.29 | 234.81 | 244.97 | 244.97 | 0.90% | 266,664 |
| Oct 22, 2026 | 226.00 | 244.52 | 226.00 | 242.79 | 242.79 | 7.98% | 274,411 |
| Oct 21, 2026 | 247.22 | 250.52 | 224.65 | 224.85 | 224.85 | -7.48% | 217,104 |
| Oct 20, 2026 | 240.08 | 243.95 | 238.92 | 243.02 | 243.02 | 1.56% | 139,364 |
| Oct 19, 2026 | 240.20 | 243.34 | 238.41 | 239.28 | 239.28 | -1.21% | 155,849 |
| Oct 16, 2026 | 240.38 | 248.37 | 240.00 | 242.22 | 242.22 | 1.01% | 157,164 |
| Oct 15, 2026 | 234.60 | 247.00 | 234.60 | 239.80 | 239.80 | 5.01% | 204,340 |
| Oct 14, 2026 | 230.00 | 231.51 | 225.51 | 228.37 | 228.37 | -1.39% | 207,015 |
| Oct 13, 2026 | 230.80 | 231.90 | 226.68 | 231.59 | 231.59 | 0.85% | 170,787 |
| Oct 12, 2026 | 232.50 | 236.87 | 228.52 | 229.64 | 229.64 | -1.02% | 182,778 |
| Oct 9, 2026 | 236.70 | 238.22 | 227.88 | 232.01 | 232.01 | -1.94% | 394,502 |
| Oct 8, 2026 | 232.86 | 237.92 | 230.00 | 236.61 | 236.61 | 1.72% | 286,154 |
| Oct 7, 2026 | 234.50 | 236.28 | 229.91 | 232.61 | 232.61 | -1.84% | 283,225 |
| Oct 6, 2026 | 238.29 | 240.65 | 236.00 | 236.96 | 236.96 | -1.86% | 276,174 |
| Oct 5, 2026 | 244.41 | 244.89 | 234.94 | 241.44 | 241.44 | -3.36% | 302,242 |
| Oct 2, 2026 | 260.02 | 261.68 | 249.00 | 249.84 | 249.84 | -2.67% | 250,497 |
| Oct 1, 2026 | 241.84 | 257.07 | 234.05 | 256.70 | 256.70 | 6.76% | 320,201 |
| Sep 30, 2026 | 242.98 | 245.25 | 237.11 | 240.44 | 240.44 | -0.20% | 354,505 |
| Sep 29, 2026 | 244.06 | 245.45 | 235.11 | 240.93 | 240.93 | -0.54% | 380,844 |
| Sep 28, 2026 | 250.32 | 251.47 | 239.18 | 242.23 | 242.23 | -3.95% | 431,052 |
| Sep 25, 2026 | 249.82 | 253.90 | 246.98 | 252.18 | 252.18 | 1.77% | 261,994 |
| Sep 24, 2026 | 247.96 | 252.91 | 246.42 | 247.79 | 247.79 | 0.11% | 352,589 |
| Sep 23, 2026 | 253.20 | 256.60 | 247.51 | 247.51 | 247.51 | -2.46% | 187,711 |
| Sep 22, 2026 | 255.50 | 256.91 | 250.01 | 253.75 | 253.75 | 1.15% | 190,438 |
| Sep 21, 2026 | 247.36 | 254.91 | 247.36 | 250.87 | 250.87 | 1.81% | 214,193 |
| Sep 18, 2026 | 253.20 | 253.20 | 246.21 | 246.42 | 246.42 | -3.35% | 501,156 |
| Sep 17, 2026 | 266.67 | 273.67 | 251.32 | 254.95 | 254.95 | -2.77% | 340,812 |
| Sep 16, 2026 | 275.64 | 275.80 | 260.23 | 262.22 | 262.22 | -4.80% | 234,953 |
| Sep 15, 2026 | 281.94 | 282.64 | 275.07 | 275.45 | 275.45 | -3.01% | 153,548 |
| Sep 14, 2026 | 282.08 | 286.24 | 279.21 | 284.01 | 284.01 | 2.06% | 181,707 |
| Sep 11, 2026 | 286.15 | 286.39 | 277.65 | 278.27 | 278.27 | -1.27% | 121,444 |
| Sep 10, 2026 | 287.11 | 289.02 | 278.70 | 281.84 | 281.84 | -2.04% | 218,068 |
| Sep 9, 2026 | 281.53 | 288.13 | 279.57 | 287.72 | 287.72 | 2.17% | 274,807 |
| Sep 8, 2026 | 296.25 | 300.73 | 281.41 | 281.60 | 281.60 | -6.37% | 257,960 |
| Sep 4, 2026 | 284.45 | 306.41 | 284.45 | 300.76 | 300.76 | 5.78% | 486,043 |
| Sep 3, 2026 | 281.17 | 285.36 | 277.30 | 284.33 | 284.33 | 2.87% | 343,796 |
| Sep 2, 2026 | 270.68 | 277.74 | 268.37 | 276.41 | 276.41 | 2.56% | 344,380 |
| Sep 1, 2026 | 267.60 | 270.95 | 266.02 | 269.50 | 269.50 | 0.19% | 138,817 |
| Aug 31, 2026 | 263.00 | 271.82 | 263.00 | 269.54 | 268.99 | 2.12% | 195,819 |
| Aug 28, 2026 | 264.30 | 269.08 | 261.72 | 263.95 | 263.41 | 0.73% | 171,818 |
| Aug 27, 2026 | 261.53 | 263.28 | 258.62 | 262.04 | 261.51 | -0.22% | 102,584 |
| Aug 26, 2026 | 263.92 | 268.48 | 261.62 | 262.63 | 262.09 | -0.82% | 137,509 |
| Aug 25, 2026 | 259.58 | 265.11 | 254.11 | 264.81 | 264.27 | 2.09% | 131,143 |
| Aug 24, 2026 | 261.49 | 266.10 | 258.51 | 259.38 | 258.85 | -0.94% | 103,134 |
| Aug 21, 2026 | 265.57 | 268.00 | 261.28 | 261.85 | 261.32 | -0.75% | 232,748 |