Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
318.29
-0.55 (-0.17%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026310.21317.76306.74317.31--0.48%145,575
Mar 6, 2026318.12319.54307.95318.84318.84-1.65%158,009
Mar 5, 2026324.85329.56321.13324.19324.19-0.73%148,930
Mar 4, 2026326.10330.22322.15326.56326.561.27%134,390
Mar 3, 2026313.28323.95306.96322.48322.480.67%169,680
Mar 2, 2026319.07325.00315.32320.32320.32-1.66%131,335
Feb 27, 2026330.00333.01325.00325.74325.19-2.58%219,745
Feb 26, 2026334.66341.00330.41334.38333.82-0.27%153,960
Feb 25, 2026333.22341.09332.15335.30334.730.07%162,918
Feb 24, 2026336.65342.49331.42335.07334.500.65%114,533
Feb 23, 2026342.54343.23327.00332.92332.36-2.74%144,492
Feb 20, 2026334.47347.81334.30342.30341.723.11%229,658
Feb 19, 2026333.84335.68328.15331.97331.41-1.15%145,594
Feb 18, 2026328.47339.01326.51335.84335.271.67%180,964
Feb 17, 2026332.70337.68324.49330.32329.76-1.06%159,340
Feb 13, 2026336.86339.15328.85333.86333.30-0.64%122,698
Feb 12, 2026341.81346.71331.95336.01335.44-0.31%140,826
Feb 11, 2026333.67345.48333.67337.04336.470.73%273,121
Feb 10, 2026338.38342.50331.59334.61334.05-1.12%152,747
Feb 9, 2026346.34346.34335.15338.40337.83-2.28%179,785
Feb 6, 2026338.68353.61338.68346.28345.701.63%167,265
Feb 5, 2026356.24357.88338.90340.73340.15-4.78%205,438
Feb 4, 2026349.15360.34344.18357.84357.243.47%261,879
Feb 3, 2026351.88354.49342.59345.85345.27-1.72%252,973
Feb 2, 2026354.28359.51350.18351.89351.30-0.67%304,530
Jan 30, 2026360.66365.77351.28354.26353.66-2.45%538,466
Jan 29, 2026372.06384.29362.63363.16362.55-8.39%387,762
Jan 28, 2026398.97400.58392.65396.41395.74-0.14%154,908
Jan 27, 2026390.10398.00387.77396.96396.291.64%117,064
Jan 26, 2026392.76395.76386.65390.55389.89-0.35%160,715
Jan 23, 2026399.35402.17388.07391.91391.25-2.66%145,795
Jan 22, 2026409.06413.84398.93402.62401.94-0.87%162,582
Jan 21, 2026398.11409.05398.11406.16405.471.81%152,364
Jan 20, 2026391.14399.63390.83398.94398.270.98%175,354
Jan 16, 2026395.49401.77393.00395.06394.39-0.51%176,027
Jan 15, 2026394.63399.45389.99397.10396.43-0.08%226,268
Jan 14, 2026395.57399.41392.05397.43396.76-0.22%128,153
Jan 13, 2026398.29401.20388.25398.30397.63-0.27%135,690
Jan 12, 2026399.14403.52392.00399.39398.72-0.81%115,003
Jan 9, 2026400.76405.03396.30402.65401.970.42%145,296
Jan 8, 2026391.60407.79389.96400.97400.291.74%145,179
Jan 7, 2026397.63401.43391.17394.12393.45-1.18%146,484
Jan 6, 2026398.09399.67390.10398.84398.170.68%205,158
Jan 5, 2026390.81403.10390.13396.14395.470.91%235,952
Jan 2, 2026393.81394.16388.35392.58391.92-0.18%131,150
Dec 31, 2025399.72400.59392.02393.30392.64-1.63%117,943
Dec 30, 2025401.30402.63398.82399.80399.12-0.79%90,442
Dec 29, 2025408.13408.13400.38402.99402.31-1.12%104,757
Dec 26, 2025406.19410.73403.86407.56406.870.29%52,339
Dec 24, 2025400.98410.49400.01406.38405.690.28%59,974
Dec 23, 2025407.19409.81402.05405.24404.56-0.57%104,476
Dec 22, 2025405.06411.60404.00407.55406.860.58%101,327
Dec 19, 2025400.52406.15396.42405.21404.530.63%380,219
Dec 18, 2025409.78413.67401.23402.66401.98-1.26%242,438
Dec 17, 2025407.44414.80405.64407.81407.12-0.49%168,056
Dec 16, 2025411.01415.26405.23409.83409.140.24%122,037
Dec 15, 2025414.72415.44404.78408.85408.16-1.18%177,555
Dec 12, 2025428.56429.00407.59413.74413.04-3.08%163,270
Dec 11, 2025422.16428.74419.56426.91426.191.65%174,201
Dec 10, 2025411.62423.54411.49419.98419.272.25%155,946
Dec 9, 2025403.09410.74402.20410.73410.041.28%287,537
Dec 8, 2025408.73412.47404.14405.52404.840.32%203,433
Dec 5, 2025407.06412.15403.79404.21403.53-1.01%258,092
Dec 4, 2025408.03412.99407.87408.35407.66-0.49%176,084
Dec 3, 2025405.11412.95404.05410.38409.691.99%180,721
Dec 2, 2025401.62405.74398.98402.38401.700.63%216,224
Dec 1, 2025397.88406.08390.85399.87399.19-0.29%227,803
Nov 28, 2025403.03405.77400.23401.04399.86-0.47%139,141
Nov 26, 2025406.64412.61402.93402.93401.75-1.38%232,432
Nov 25, 2025403.69417.78401.79408.58407.382.16%131,307
Nov 24, 2025399.43404.13399.00399.93398.760.17%141,978
Nov 21, 2025390.58405.47386.03399.27398.102.94%220,203
Nov 20, 2025395.46397.95386.96387.88386.74-1.03%253,663
Nov 19, 2025393.39397.00390.78391.91390.76-0.30%182,612
Nov 18, 2025381.28394.95379.64393.10391.952.58%160,218
Nov 17, 2025387.83395.63383.22383.22382.10-2.22%173,177
Nov 14, 2025392.15396.15389.99391.91390.76-0.02%121,479
Nov 13, 2025391.54399.58389.11391.97390.820.05%162,586
Nov 12, 2025392.52398.97388.86391.79390.643.10%197,654
Nov 11, 2025392.05392.05378.28380.02378.91-2.48%154,492
Nov 10, 2025390.03392.92386.99389.70388.56-0.30%109,631
Nov 7, 2025384.50395.18384.50390.87389.721.56%146,751
Nov 6, 2025388.92392.33383.10384.85383.72-2.07%256,697
Nov 5, 2025388.90397.90386.49392.97391.821.15%193,577
Nov 4, 2025392.19398.77388.23388.49387.35-1.31%237,060
Nov 3, 2025395.20397.55386.15393.63392.48-0.98%214,214
Oct 31, 2025392.44401.23390.13397.54396.370.44%258,657
Oct 30, 2025401.03410.19393.60395.78394.62-2.09%244,369
Oct 29, 2025389.50409.34380.71404.24403.052.79%425,381
Oct 28, 2025407.36413.10388.07393.28392.13-6.35%568,475
Oct 27, 2025424.62428.60417.00419.95418.72-0.95%266,989
Oct 24, 2025433.75437.22423.57423.96422.72-1.65%210,329
Oct 23, 2025447.68448.23424.24431.07429.81-3.77%303,283
Oct 22, 2025450.79455.67440.66447.97446.66-0.54%204,908
Oct 21, 2025445.52461.27439.17450.40449.081.07%322,603
Oct 20, 2025434.26452.61429.47445.61444.302.60%377,618
Oct 17, 2025431.24436.16424.69434.30433.030.88%141,838
Oct 16, 2025435.06435.86424.77430.51429.25-1.05%300,958
Oct 15, 2025439.20441.19422.32435.10433.82-1.10%300,893
Oct 14, 2025422.92446.73416.92439.94438.653.79%326,589