Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
254.95
-7.27 (-2.77%)
At close: Sep 17, 2026, 4:00 PM EDT
256.00
+1.05 (0.41%)
After-hours: Sep 17, 2026, 7:43 PM EDT
Group 1 Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 266.67 | 273.67 | 251.32 | 254.95 | 254.95 | -2.77% | 340,275 |
| Sep 16, 2026 | 275.64 | 275.80 | 260.23 | 262.22 | 262.22 | -4.80% | 234,945 |
| Sep 15, 2026 | 281.94 | 282.64 | 275.07 | 275.45 | 275.45 | -3.01% | 153,441 |
| Sep 14, 2026 | 282.08 | 286.24 | 279.21 | 284.01 | 284.01 | 2.06% | 181,661 |
| Sep 11, 2026 | 286.15 | 286.39 | 277.65 | 278.27 | 278.27 | -1.27% | 121,031 |
| Sep 10, 2026 | 287.11 | 289.02 | 278.70 | 281.84 | 281.84 | -2.04% | 218,064 |
| Sep 9, 2026 | 281.53 | 288.13 | 279.57 | 287.72 | 287.72 | 2.17% | 274,800 |
| Sep 8, 2026 | 296.25 | 300.73 | 281.41 | 281.60 | 281.60 | -6.37% | 257,498 |
| Sep 4, 2026 | 284.45 | 306.41 | 284.45 | 300.76 | 300.76 | 5.78% | 485,971 |
| Sep 3, 2026 | 281.17 | 285.36 | 277.30 | 284.33 | 284.33 | 2.87% | 342,115 |
| Sep 2, 2026 | 270.68 | 277.74 | 268.37 | 276.41 | 276.41 | 2.56% | 344,361 |
| Sep 1, 2026 | 267.60 | 270.95 | 266.02 | 269.50 | 269.50 | 0.19% | 136,172 |
| Aug 31, 2026 | 263.00 | 271.82 | 263.00 | 269.54 | 268.99 | 2.12% | 193,622 |
| 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 |
| Aug 20, 2026 | 261.33 | 266.83 | 258.26 | 263.82 | 263.28 | -0.02% | 121,949 |
| Aug 19, 2026 | 252.83 | 267.84 | 252.41 | 263.87 | 263.33 | 5.54% | 196,679 |
| Aug 18, 2026 | 262.95 | 262.95 | 249.54 | 250.01 | 249.50 | -3.72% | 164,310 |
| Aug 17, 2026 | 261.31 | 265.93 | 256.97 | 259.68 | 259.15 | -1.62% | 366,906 |
| Aug 14, 2026 | 262.61 | 265.42 | 260.01 | 263.95 | 263.41 | 0.36% | 165,231 |
| Aug 13, 2026 | 267.65 | 268.25 | 259.24 | 263.01 | 262.47 | -1.16% | 154,429 |
| Aug 12, 2026 | 263.04 | 268.28 | 262.00 | 266.11 | 265.57 | -0.06% | 147,974 |
| Aug 11, 2026 | 266.02 | 271.69 | 262.91 | 266.26 | 265.72 | 0.43% | 121,621 |
| Aug 10, 2026 | 264.00 | 266.58 | 261.13 | 265.12 | 264.58 | -0.51% | 206,272 |
| Aug 7, 2026 | 265.78 | 273.70 | 264.02 | 266.47 | 265.93 | -1.61% | 187,670 |
| Aug 6, 2026 | 279.21 | 279.42 | 269.76 | 270.82 | 270.27 | -2.44% | 232,769 |
| Aug 5, 2026 | 290.33 | 293.63 | 277.07 | 277.60 | 277.03 | -2.90% | 155,625 |
| Aug 4, 2026 | 288.27 | 292.80 | 282.51 | 285.88 | 285.30 | -2.14% | 217,798 |
| Aug 3, 2026 | 290.73 | 297.00 | 287.38 | 292.14 | 291.54 | 1.87% | 300,605 |
| Jul 31, 2026 | 294.00 | 294.00 | 274.27 | 286.77 | 286.18 | -3.35% | 420,093 |
| Jul 30, 2026 | 338.22 | 338.22 | 294.44 | 296.71 | 296.10 | -17.11% | 378,939 |
| Jul 29, 2026 | 353.06 | 378.10 | 347.77 | 357.97 | 357.24 | 2.09% | 332,518 |
| Jul 28, 2026 | 341.25 | 351.80 | 335.46 | 350.65 | 349.93 | 3.92% | 181,946 |
| Jul 27, 2026 | 333.62 | 343.00 | 326.07 | 337.43 | 336.74 | 1.98% | 232,249 |
| Jul 24, 2026 | 327.71 | 336.63 | 324.49 | 330.87 | 330.19 | 1.28% | 129,291 |
| Jul 23, 2026 | 322.85 | 329.02 | 321.54 | 326.68 | 326.01 | -0.38% | 168,924 |
| Jul 22, 2026 | 316.29 | 328.40 | 316.29 | 327.93 | 327.26 | 5.23% | 262,619 |
| Jul 21, 2026 | 306.85 | 314.26 | 304.49 | 311.62 | 310.98 | 1.85% | 119,619 |
| Jul 20, 2026 | 326.92 | 328.41 | 305.78 | 305.95 | 305.33 | -6.17% | 132,042 |
| Jul 17, 2026 | 326.65 | 340.00 | 307.99 | 326.06 | 325.39 | -1.68% | 204,631 |
| Jul 16, 2026 | 323.80 | 331.69 | 323.64 | 331.62 | 330.94 | 3.83% | 224,769 |
| Jul 15, 2026 | 299.21 | 319.54 | 299.21 | 319.40 | 318.75 | 6.76% | 228,809 |
| Jul 14, 2026 | 294.80 | 300.00 | 291.51 | 299.18 | 298.57 | 1.19% | 100,251 |
| Jul 13, 2026 | 300.62 | 304.50 | 293.04 | 295.66 | 295.06 | -1.41% | 154,621 |
| Jul 10, 2026 | 301.41 | 312.95 | 298.69 | 299.88 | 299.27 | -1.02% | 108,356 |
| Jul 9, 2026 | 294.24 | 303.71 | 292.00 | 302.96 | 302.34 | 2.82% | 120,778 |