Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
404.21
-4.14 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 407.06 | 412.15 | 403.79 | 404.21 | 404.21 | -1.01% | 250,242 |
| Dec 4, 2025 | 408.03 | 412.99 | 407.87 | 408.35 | 408.35 | -0.49% | 170,970 |
| Dec 3, 2025 | 405.11 | 412.95 | 404.05 | 410.38 | 410.38 | 1.99% | 180,721 |
| Dec 2, 2025 | 401.62 | 405.74 | 398.98 | 402.38 | 402.38 | 0.63% | 216,223 |
| Dec 1, 2025 | 397.88 | 406.08 | 390.85 | 399.87 | 399.87 | -0.29% | 227,799 |
| Nov 28, 2025 | 403.03 | 405.77 | 400.23 | 401.04 | 400.54 | -0.47% | 139,141 |
| Nov 26, 2025 | 406.64 | 412.61 | 402.93 | 402.93 | 402.43 | -1.38% | 232,432 |
| Nov 25, 2025 | 403.69 | 417.78 | 401.79 | 408.58 | 408.07 | 2.16% | 131,307 |
| Nov 24, 2025 | 399.43 | 404.13 | 399.00 | 399.93 | 399.43 | 0.17% | 141,978 |
| Nov 21, 2025 | 390.58 | 405.47 | 386.03 | 399.27 | 398.77 | 2.94% | 220,203 |
| Nov 20, 2025 | 395.46 | 397.95 | 386.96 | 387.88 | 387.40 | -1.03% | 253,663 |
| Nov 19, 2025 | 393.39 | 397.00 | 390.78 | 391.91 | 391.42 | -0.30% | 182,612 |
| Nov 18, 2025 | 381.28 | 394.95 | 379.64 | 393.10 | 392.61 | 2.58% | 160,218 |
| Nov 17, 2025 | 387.83 | 395.63 | 383.22 | 383.22 | 382.74 | -2.22% | 173,177 |
| Nov 14, 2025 | 392.15 | 396.15 | 389.99 | 391.91 | 391.42 | -0.02% | 121,479 |
| Nov 13, 2025 | 391.54 | 399.58 | 389.11 | 391.97 | 391.48 | 0.05% | 162,586 |
| Nov 12, 2025 | 392.52 | 398.97 | 388.86 | 391.79 | 391.30 | 3.10% | 197,654 |
| Nov 11, 2025 | 392.05 | 392.05 | 378.28 | 380.02 | 379.55 | -2.48% | 154,492 |
| Nov 10, 2025 | 390.03 | 392.92 | 386.99 | 389.70 | 389.21 | -0.30% | 109,631 |
| Nov 7, 2025 | 384.50 | 395.18 | 384.50 | 390.87 | 390.38 | 1.56% | 146,751 |
| Nov 6, 2025 | 388.92 | 392.33 | 383.10 | 384.85 | 384.37 | -2.07% | 256,697 |
| Nov 5, 2025 | 388.90 | 397.90 | 386.49 | 392.97 | 392.48 | 1.15% | 193,577 |
| Nov 4, 2025 | 392.19 | 398.77 | 388.23 | 388.49 | 388.01 | -1.31% | 237,060 |
| Nov 3, 2025 | 395.20 | 397.55 | 386.15 | 393.63 | 393.14 | -0.98% | 214,214 |
| Oct 31, 2025 | 392.44 | 401.23 | 390.13 | 397.54 | 397.04 | 0.44% | 258,657 |
| Oct 30, 2025 | 401.03 | 410.19 | 393.60 | 395.78 | 395.29 | -2.09% | 244,369 |
| Oct 29, 2025 | 389.50 | 409.34 | 380.71 | 404.24 | 403.74 | 2.79% | 425,381 |
| Oct 28, 2025 | 407.36 | 413.10 | 388.07 | 393.28 | 392.79 | -6.35% | 568,475 |
| Oct 27, 2025 | 424.62 | 428.60 | 417.00 | 419.95 | 419.43 | -0.95% | 266,989 |
| Oct 24, 2025 | 433.75 | 437.22 | 423.57 | 423.96 | 423.43 | -1.65% | 210,329 |
| Oct 23, 2025 | 447.68 | 448.23 | 424.24 | 431.07 | 430.53 | -3.77% | 303,283 |
| Oct 22, 2025 | 450.79 | 455.67 | 440.66 | 447.97 | 447.41 | -0.54% | 204,908 |
| Oct 21, 2025 | 445.52 | 461.27 | 439.17 | 450.40 | 449.84 | 1.07% | 322,603 |
| Oct 20, 2025 | 434.26 | 452.61 | 429.47 | 445.61 | 445.05 | 2.60% | 377,618 |
| Oct 17, 2025 | 431.24 | 436.16 | 424.69 | 434.30 | 433.76 | 0.88% | 141,838 |
| Oct 16, 2025 | 435.06 | 435.86 | 424.77 | 430.51 | 429.97 | -1.05% | 300,958 |
| Oct 15, 2025 | 439.20 | 441.19 | 422.32 | 435.10 | 434.56 | -1.10% | 300,893 |
| Oct 14, 2025 | 422.92 | 446.73 | 416.92 | 439.94 | 439.39 | 3.79% | 326,589 |
| Oct 13, 2025 | 417.61 | 427.66 | 417.54 | 423.89 | 423.36 | 1.49% | 317,515 |
| Oct 10, 2025 | 427.23 | 435.55 | 415.10 | 417.65 | 417.13 | -1.83% | 345,740 |
| Oct 9, 2025 | 425.25 | 427.94 | 420.03 | 425.43 | 424.90 | 0.03% | 224,389 |
| Oct 8, 2025 | 431.82 | 435.24 | 424.42 | 425.30 | 424.77 | -0.94% | 218,933 |
| Oct 7, 2025 | 431.55 | 439.46 | 425.44 | 429.33 | 428.79 | -1.04% | 281,891 |
| Oct 6, 2025 | 448.69 | 450.00 | 433.29 | 433.85 | 433.31 | -3.13% | 261,818 |
| Oct 3, 2025 | 445.96 | 452.44 | 442.93 | 447.86 | 447.30 | 0.49% | 183,120 |
| Oct 2, 2025 | 444.66 | 456.03 | 438.75 | 445.68 | 445.12 | -0.60% | 257,033 |
| Oct 1, 2025 | 437.04 | 450.24 | 431.02 | 448.36 | 447.80 | 2.48% | 258,920 |
| Sep 30, 2025 | 435.65 | 441.88 | 432.32 | 437.51 | 436.96 | 0.02% | 241,257 |
| Sep 29, 2025 | 438.26 | 438.61 | 426.86 | 437.41 | 436.86 | 0.43% | 314,971 |
| Sep 26, 2025 | 436.96 | 439.07 | 433.09 | 435.53 | 434.99 | -0.07% | 220,512 |
| Sep 25, 2025 | 440.44 | 445.27 | 422.99 | 435.83 | 435.29 | -2.76% | 324,754 |
| Sep 24, 2025 | 453.93 | 458.97 | 447.47 | 448.18 | 447.62 | -1.27% | 198,182 |
| Sep 23, 2025 | 453.02 | 459.16 | 451.81 | 453.93 | 453.36 | 0.52% | 170,160 |
| Sep 22, 2025 | 453.84 | 456.67 | 449.93 | 451.60 | 451.04 | -1.03% | 116,583 |
| Sep 19, 2025 | 459.95 | 462.45 | 453.00 | 456.30 | 455.73 | -1.01% | 297,521 |
| Sep 18, 2025 | 457.27 | 467.95 | 456.39 | 460.96 | 460.39 | 0.59% | 144,227 |
| Sep 17, 2025 | 461.45 | 470.48 | 458.08 | 458.25 | 457.68 | - | 192,592 |
| Sep 16, 2025 | 458.97 | 459.82 | 448.82 | 458.23 | 457.66 | -0.05% | 175,468 |
| Sep 15, 2025 | 464.41 | 465.60 | 454.89 | 458.45 | 457.88 | -1.69% | 131,145 |
| Sep 12, 2025 | 484.79 | 485.57 | 463.45 | 466.32 | 465.74 | -4.49% | 265,005 |
| Sep 11, 2025 | 472.16 | 488.39 | 460.75 | 488.25 | 487.64 | 3.70% | 174,459 |
| Sep 10, 2025 | 470.52 | 474.01 | 470.08 | 470.83 | 470.24 | -0.83% | 89,934 |
| Sep 9, 2025 | 475.19 | 475.54 | 470.00 | 474.78 | 474.19 | -0.49% | 126,770 |
| Sep 8, 2025 | 481.07 | 482.99 | 475.21 | 477.11 | 476.52 | -1.40% | 210,736 |
| Sep 5, 2025 | 481.89 | 488.38 | 477.90 | 483.87 | 483.27 | 0.80% | 159,287 |
| Sep 4, 2025 | 470.20 | 480.18 | 469.45 | 480.01 | 479.41 | 2.07% | 158,253 |
| Sep 3, 2025 | 464.90 | 471.00 | 464.40 | 470.28 | 469.69 | 0.64% | 143,561 |
| Sep 2, 2025 | 457.22 | 469.62 | 457.22 | 467.27 | 466.69 | 0.54% | 147,865 |
| Aug 29, 2025 | 481.46 | 482.11 | 462.47 | 464.78 | 463.70 | -2.70% | 101,862 |
| Aug 28, 2025 | 478.70 | 479.00 | 466.89 | 477.68 | 476.57 | 0.13% | 177,857 |
| Aug 27, 2025 | 466.52 | 477.04 | 462.57 | 477.04 | 475.93 | 1.54% | 189,202 |
| Aug 26, 2025 | 472.32 | 476.23 | 468.01 | 469.82 | 468.73 | -0.12% | 174,230 |
| Aug 25, 2025 | 470.00 | 476.04 | 466.73 | 470.38 | 469.29 | 0.06% | 155,550 |
| Aug 22, 2025 | 450.00 | 471.42 | 446.19 | 470.11 | 469.02 | 5.56% | 142,665 |
| Aug 21, 2025 | 440.98 | 449.35 | 436.02 | 445.33 | 444.30 | -0.32% | 170,176 |
| Aug 20, 2025 | 447.58 | 450.57 | 444.27 | 446.74 | 445.70 | -1.32% | 112,746 |
| Aug 19, 2025 | 449.04 | 454.88 | 448.79 | 452.70 | 451.65 | 1.55% | 103,688 |
| Aug 18, 2025 | 442.99 | 451.98 | 439.39 | 445.79 | 444.76 | 0.74% | 131,667 |
| Aug 15, 2025 | 451.75 | 453.11 | 440.13 | 442.52 | 441.49 | -1.91% | 219,956 |
| Aug 14, 2025 | 453.41 | 455.65 | 449.00 | 451.14 | 450.09 | -1.83% | 154,477 |
| Aug 13, 2025 | 449.06 | 461.90 | 445.02 | 459.54 | 458.47 | 3.45% | 159,010 |
| Aug 12, 2025 | 434.62 | 446.43 | 430.28 | 444.21 | 443.18 | 3.32% | 182,056 |
| Aug 11, 2025 | 423.00 | 431.60 | 423.00 | 429.92 | 428.92 | 1.97% | 124,404 |
| Aug 8, 2025 | 419.89 | 424.59 | 417.90 | 421.61 | 420.63 | 1.53% | 119,903 |
| Aug 7, 2025 | 426.30 | 426.30 | 414.34 | 415.27 | 414.31 | -1.87% | 107,054 |
| Aug 6, 2025 | 418.22 | 424.01 | 412.50 | 423.18 | 422.20 | 0.75% | 112,973 |
| Aug 5, 2025 | 409.14 | 420.78 | 409.14 | 420.02 | 419.05 | 3.09% | 178,441 |
| Aug 4, 2025 | 414.18 | 414.18 | 407.42 | 407.42 | 406.47 | -0.68% | 98,207 |
| Aug 1, 2025 | 409.24 | 412.21 | 403.98 | 410.20 | 409.25 | -0.47% | 138,649 |
| Jul 31, 2025 | 409.31 | 417.01 | 408.41 | 412.15 | 411.19 | -0.13% | 142,838 |
| Jul 30, 2025 | 421.13 | 422.39 | 410.30 | 412.70 | 411.74 | -1.46% | 189,482 |
| Jul 29, 2025 | 424.00 | 428.60 | 410.72 | 418.80 | 417.83 | -1.58% | 246,721 |
| Jul 28, 2025 | 434.94 | 440.13 | 424.58 | 425.54 | 424.55 | -2.52% | 189,115 |
| Jul 25, 2025 | 422.92 | 441.17 | 417.48 | 436.52 | 435.51 | 4.92% | 270,908 |
| Jul 24, 2025 | 418.51 | 425.27 | 399.99 | 416.06 | 415.09 | -0.31% | 308,484 |
| Jul 23, 2025 | 415.90 | 421.04 | 413.80 | 417.35 | 416.38 | 0.66% | 139,019 |
| Jul 22, 2025 | 415.04 | 419.73 | 408.95 | 414.63 | 413.67 | 0.65% | 119,604 |
| Jul 21, 2025 | 412.91 | 419.14 | 411.64 | 411.96 | 411.00 | 0.23% | 151,305 |
| Jul 18, 2025 | 410.82 | 413.26 | 403.73 | 411.02 | 410.07 | 1.21% | 167,502 |
| Jul 17, 2025 | 436.77 | 440.70 | 404.35 | 406.10 | 405.16 | -8.64% | 452,524 |