Skip to main content
logo
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
232.01
-4.60 (-1.94%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026236.70238.22227.88232.01232.01-1.94%394,512
Oct 8, 2026232.86237.92230.00236.61236.611.72%286,154
Oct 7, 2026234.50236.28229.91232.61232.61-1.84%283,225
Oct 6, 2026238.29240.65236.00236.96236.96-1.86%276,174
Oct 5, 2026244.41244.89234.94241.44241.44-3.36%302,242
Oct 2, 2026260.02261.68249.00249.84249.84-2.67%250,497
Oct 1, 2026241.84257.07234.05256.70256.706.76%320,201
Sep 30, 2026242.98245.25237.11240.44240.44-0.20%354,505
Sep 29, 2026244.06245.45235.11240.93240.93-0.54%380,844
Sep 28, 2026250.32251.47239.18242.23242.23-3.95%431,052
Sep 25, 2026249.82253.90246.98252.18252.181.77%261,994
Sep 24, 2026247.96252.91246.42247.79247.790.11%352,589
Sep 23, 2026253.20256.60247.51247.51247.51-2.46%187,711
Sep 22, 2026255.50256.91250.01253.75253.751.15%190,438
Sep 21, 2026247.36254.91247.36250.87250.871.81%214,193
Sep 18, 2026253.20253.20246.21246.42246.42-3.35%501,156
Sep 17, 2026266.67273.67251.32254.95254.95-2.77%340,812
Sep 16, 2026275.64275.80260.23262.22262.22-4.80%234,953
Sep 15, 2026281.94282.64275.07275.45275.45-3.01%153,548
Sep 14, 2026282.08286.24279.21284.01284.012.06%181,707
Sep 11, 2026286.15286.39277.65278.27278.27-1.27%121,444
Sep 10, 2026287.11289.02278.70281.84281.84-2.04%218,068
Sep 9, 2026281.53288.13279.57287.72287.722.17%274,807
Sep 8, 2026296.25300.73281.41281.60281.60-6.37%257,960
Sep 4, 2026284.45306.41284.45300.76300.765.78%486,043
Sep 3, 2026281.17285.36277.30284.33284.332.87%343,796
Sep 2, 2026270.68277.74268.37276.41276.412.56%344,380
Sep 1, 2026267.60270.95266.02269.50269.500.19%138,817
Aug 31, 2026263.00271.82263.00269.54268.992.12%195,819
Aug 28, 2026264.30269.08261.72263.95263.410.73%171,818
Aug 27, 2026261.53263.28258.62262.04261.51-0.22%102,584
Aug 26, 2026263.92268.48261.62262.63262.09-0.82%137,509
Aug 25, 2026259.58265.11254.11264.81264.272.09%131,143
Aug 24, 2026261.49266.10258.51259.38258.85-0.94%103,134
Aug 21, 2026265.57268.00261.28261.85261.32-0.75%232,748
Aug 20, 2026261.33266.83258.26263.82263.28-0.02%121,949
Aug 19, 2026252.83267.84252.41263.87263.335.54%196,679
Aug 18, 2026262.95262.95249.54250.01249.50-3.72%164,310
Aug 17, 2026261.31265.93256.97259.68259.15-1.62%366,906
Aug 14, 2026262.61265.42260.01263.95263.410.36%165,231
Aug 13, 2026267.65268.25259.24263.01262.47-1.16%154,429
Aug 12, 2026263.04268.28262.00266.11265.57-0.06%147,974
Aug 11, 2026266.02271.69262.91266.26265.720.43%121,621
Aug 10, 2026264.00266.58261.13265.12264.58-0.51%206,272
Aug 7, 2026265.78273.70264.02266.47265.93-1.61%187,670
Aug 6, 2026279.21279.42269.76270.82270.27-2.44%232,769
Aug 5, 2026290.33293.63277.07277.60277.03-2.90%155,625
Aug 4, 2026288.27292.80282.51285.88285.30-2.14%217,798
Aug 3, 2026290.73297.00287.38292.14291.541.87%300,605
Jul 31, 2026294.00294.00274.27286.77286.18-3.35%420,093