Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
313.62
-20.71 (-6.19%)
May 15, 2026, 4:00 PM EDT - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026334.60336.50313.55313.62313.62-6.19%196,684
May 14, 2026329.83339.45329.83334.33334.332.00%138,695
May 13, 2026332.82336.53327.08327.78327.78-2.49%154,967
May 12, 2026349.79349.79335.88336.14336.14-3.57%118,385
May 11, 2026358.31358.31348.21348.60348.60-2.58%170,853
May 8, 2026351.09357.84347.11357.83357.832.19%155,461
May 7, 2026346.07352.35342.00350.16350.161.80%144,846
May 6, 2026349.53350.54343.66343.97343.970.77%122,307
May 5, 2026332.95344.73332.95341.35341.353.44%124,704
May 4, 2026351.78351.78329.76330.00330.00-6.69%253,726
May 1, 2026358.64373.56348.94353.67353.67-0.90%202,374
Apr 30, 2026345.00366.62331.80356.87356.872.19%305,694
Apr 29, 2026348.35368.06348.13349.21349.211.31%291,889
Apr 28, 2026341.19346.64333.17344.70344.701.53%146,673
Apr 27, 2026341.83347.11337.33339.52339.52-0.55%101,760
Apr 24, 2026338.94342.10334.17341.39341.390.47%98,239
Apr 23, 2026341.08345.00335.64339.78339.78-0.61%117,345
Apr 22, 2026346.54347.21337.16341.86341.86-0.82%113,011
Apr 21, 2026352.78355.00338.71344.69344.69-1.86%172,711
Apr 20, 2026349.53353.18346.88351.21351.210.36%80,470
Apr 17, 2026341.18353.39338.82349.94349.944.31%126,083
Apr 16, 2026335.03336.89325.89335.48335.480.83%94,340
Apr 15, 2026337.23339.42331.91332.73332.73-1.55%84,155
Apr 14, 2026337.18341.13332.92337.98337.98-0.01%68,079
Apr 13, 2026336.37338.21330.94338.02338.02-0.04%98,188
Apr 10, 2026337.90340.02331.96338.14338.140.01%64,147
Apr 9, 2026330.97338.46326.75338.11338.111.65%104,238
Apr 8, 2026332.90350.00327.63332.63332.632.68%133,576
Apr 7, 2026325.44326.92321.55323.96323.96-0.93%87,460
Apr 6, 2026326.92328.24315.65327.00327.00-0.74%138,857
Apr 2, 2026329.96335.95323.15329.45329.45-0.41%127,726
Apr 1, 2026329.96333.44325.59330.79330.790.05%138,825
Mar 31, 2026331.17335.47323.95330.63330.630.58%139,291
Mar 30, 2026330.06331.61325.87328.73328.731.09%176,553
Mar 27, 2026328.30329.93323.98325.18325.18-1.91%135,219
Mar 26, 2026326.65334.30325.76331.51331.511.42%141,788
Mar 25, 2026319.70327.23315.00326.86326.862.83%121,101
Mar 24, 2026319.52321.12313.12317.85317.85-1.36%205,993
Mar 23, 2026325.31333.91321.43322.22322.221.22%303,784
Mar 20, 2026316.09321.54313.63318.33318.330.64%764,412
Mar 19, 2026303.90319.70303.90316.30316.302.52%358,764
Mar 18, 2026294.34309.50292.44308.52308.523.73%269,765
Mar 17, 2026303.49304.97296.02297.42297.42-0.81%113,598
Mar 16, 2026301.90303.53297.31299.84299.84-0.02%174,871
Mar 13, 2026305.42307.24298.21299.90299.90-0.34%155,030
Mar 12, 2026308.48310.80298.99300.91300.91-3.81%160,492
Mar 11, 2026314.51320.66308.50312.83312.83-0.04%100,070
Mar 10, 2026318.32321.52311.86312.94312.94-1.61%179,076
Mar 9, 2026310.21318.89306.74318.07318.07-0.24%179,512
Mar 6, 2026318.12319.54307.95318.84318.84-1.65%158,009