Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
311.00
+5.57 (1.82%)
At close: Jun 5, 2026, 4:00 PM EDT
311.00
0.00 (0.00%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 2026324.09334.07323.95329.63329.061.06%112,339
May 22, 2026318.14333.21318.14326.18325.611.90%147,174
May 21, 2026310.73323.65308.09320.11319.551.56%257,919
May 20, 2026305.92315.88301.03315.20314.653.19%131,246
May 19, 2026315.97315.97301.34305.47304.94-3.69%158,553
May 18, 2026312.91321.51310.34317.18316.631.14%159,880
May 15, 2026334.60336.50313.55313.62313.07-6.19%196,684
May 14, 2026329.83339.45329.83334.33333.752.00%138,695
May 13, 2026332.82336.53327.08327.78327.21-2.49%154,967
May 12, 2026349.79349.79335.88336.14335.56-3.57%118,385
May 11, 2026358.31358.31348.21348.60347.99-2.58%170,853
May 8, 2026351.09357.84347.11357.83357.212.19%155,461
May 7, 2026346.07352.35342.00350.16349.551.80%144,846
May 6, 2026349.53350.54343.66343.97343.370.77%122,307
May 5, 2026332.95344.73332.95341.35340.763.44%124,704
May 4, 2026351.78351.78329.76330.00329.43-6.69%253,726
May 1, 2026358.64373.56348.94353.67353.06-0.90%202,374
Apr 30, 2026345.00366.62331.80356.87356.252.19%305,694
Apr 29, 2026348.35368.06348.13349.21348.601.31%291,889
Apr 28, 2026341.19346.64333.17344.70344.101.53%146,673
Apr 27, 2026341.83347.11337.33339.52338.93-0.55%101,760
Apr 24, 2026338.94342.10334.17341.39340.800.47%98,239
Apr 23, 2026341.08345.00335.64339.78339.19-0.61%117,345
Apr 22, 2026346.54347.21337.16341.86341.27-0.82%113,011
Apr 21, 2026352.78355.00338.71344.69344.09-1.86%172,711
Apr 20, 2026349.53353.18346.88351.21350.600.36%80,470
Apr 17, 2026341.18353.39338.82349.94349.334.31%126,083
Apr 16, 2026335.03336.89325.89335.48334.900.83%94,340
Apr 15, 2026337.23339.42331.91332.73332.15-1.55%84,155
Apr 14, 2026337.18341.13332.92337.98337.39-0.01%68,079
Apr 13, 2026336.37338.21330.94338.02337.43-0.04%98,188
Apr 10, 2026337.90340.02331.96338.14337.550.01%64,147
Apr 9, 2026330.97338.46326.75338.11337.521.65%104,238
Apr 8, 2026332.90350.00327.63332.63332.052.68%133,576
Apr 7, 2026325.44326.92321.55323.96323.40-0.93%87,460
Apr 6, 2026326.92328.24315.65327.00326.43-0.74%138,857
Apr 2, 2026329.96335.95323.15329.45328.88-0.41%127,726
Apr 1, 2026329.96333.44325.59330.79330.210.05%138,825
Mar 31, 2026331.17335.47323.95330.63330.060.58%139,291
Mar 30, 2026330.06331.61325.87328.73328.161.09%176,553
Mar 27, 2026328.30329.93323.98325.18324.61-1.91%135,219
Mar 26, 2026326.65334.30325.76331.51330.931.42%141,788