Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
317.31
-1.53 (-0.48%)
Mar 9, 2026, 3:54 PM EDT - Market open
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.21 | 311.77 | 306.74 | 309.27 | - | -3.00% | 56,537 |
| Mar 6, 2026 | 318.12 | 319.54 | 307.95 | 318.84 | 318.84 | -1.65% | 158,009 |
| Mar 5, 2026 | 324.85 | 329.56 | 321.13 | 324.19 | 324.19 | -0.73% | 148,930 |
| Mar 4, 2026 | 326.10 | 330.22 | 322.15 | 326.56 | 326.56 | 1.27% | 134,390 |
| Mar 3, 2026 | 313.28 | 323.95 | 306.96 | 322.48 | 322.48 | 0.67% | 169,680 |
| Mar 2, 2026 | 319.07 | 325.00 | 315.32 | 320.32 | 320.32 | -1.66% | 131,335 |
| Feb 27, 2026 | 330.00 | 333.01 | 325.00 | 325.74 | 325.19 | -2.58% | 219,745 |
| Feb 26, 2026 | 334.66 | 341.00 | 330.41 | 334.38 | 333.82 | -0.27% | 153,960 |
| Feb 25, 2026 | 333.22 | 341.09 | 332.15 | 335.30 | 334.73 | 0.07% | 162,918 |
| Feb 24, 2026 | 336.65 | 342.49 | 331.42 | 335.07 | 334.50 | 0.65% | 114,533 |
| Feb 23, 2026 | 342.54 | 343.23 | 327.00 | 332.92 | 332.36 | -2.74% | 144,492 |
| Feb 20, 2026 | 334.47 | 347.81 | 334.30 | 342.30 | 341.72 | 3.11% | 229,658 |
| Feb 19, 2026 | 333.84 | 335.68 | 328.15 | 331.97 | 331.41 | -1.15% | 145,594 |
| Feb 18, 2026 | 328.47 | 339.01 | 326.51 | 335.84 | 335.27 | 1.67% | 180,964 |
| Feb 17, 2026 | 332.70 | 337.68 | 324.49 | 330.32 | 329.76 | -1.06% | 159,340 |
| Feb 13, 2026 | 336.86 | 339.15 | 328.85 | 333.86 | 333.30 | -0.64% | 122,698 |
| Feb 12, 2026 | 341.81 | 346.71 | 331.95 | 336.01 | 335.44 | -0.31% | 140,826 |
| Feb 11, 2026 | 333.67 | 345.48 | 333.67 | 337.04 | 336.47 | 0.73% | 273,121 |
| Feb 10, 2026 | 338.38 | 342.50 | 331.59 | 334.61 | 334.05 | -1.12% | 152,747 |
| Feb 9, 2026 | 346.34 | 346.34 | 335.15 | 338.40 | 337.83 | -2.28% | 179,785 |
| Feb 6, 2026 | 338.68 | 353.61 | 338.68 | 346.28 | 345.70 | 1.63% | 167,265 |
| Feb 5, 2026 | 356.24 | 357.88 | 338.90 | 340.73 | 340.15 | -4.78% | 205,438 |
| Feb 4, 2026 | 349.15 | 360.34 | 344.18 | 357.84 | 357.24 | 3.47% | 261,879 |
| Feb 3, 2026 | 351.88 | 354.49 | 342.59 | 345.85 | 345.27 | -1.72% | 252,973 |
| Feb 2, 2026 | 354.28 | 359.51 | 350.18 | 351.89 | 351.30 | -0.67% | 304,530 |
| Jan 30, 2026 | 360.66 | 365.77 | 351.28 | 354.26 | 353.66 | -2.45% | 538,466 |
| Jan 29, 2026 | 372.06 | 384.29 | 362.63 | 363.16 | 362.55 | -8.39% | 387,762 |
| Jan 28, 2026 | 398.97 | 400.58 | 392.65 | 396.41 | 395.74 | -0.14% | 154,908 |
| Jan 27, 2026 | 390.10 | 398.00 | 387.77 | 396.96 | 396.29 | 1.64% | 117,064 |
| Jan 26, 2026 | 392.76 | 395.76 | 386.65 | 390.55 | 389.89 | -0.35% | 160,715 |
| Jan 23, 2026 | 399.35 | 402.17 | 388.07 | 391.91 | 391.25 | -2.66% | 145,795 |
| Jan 22, 2026 | 409.06 | 413.84 | 398.93 | 402.62 | 401.94 | -0.87% | 162,582 |
| Jan 21, 2026 | 398.11 | 409.05 | 398.11 | 406.16 | 405.47 | 1.81% | 152,364 |
| Jan 20, 2026 | 391.14 | 399.63 | 390.83 | 398.94 | 398.27 | 0.98% | 175,354 |
| Jan 16, 2026 | 395.49 | 401.77 | 393.00 | 395.06 | 394.39 | -0.51% | 176,027 |
| Jan 15, 2026 | 394.63 | 399.45 | 389.99 | 397.10 | 396.43 | -0.08% | 226,268 |
| Jan 14, 2026 | 395.57 | 399.41 | 392.05 | 397.43 | 396.76 | -0.22% | 128,153 |
| Jan 13, 2026 | 398.29 | 401.20 | 388.25 | 398.30 | 397.63 | -0.27% | 135,690 |
| Jan 12, 2026 | 399.14 | 403.52 | 392.00 | 399.39 | 398.72 | -0.81% | 115,003 |
| Jan 9, 2026 | 400.76 | 405.03 | 396.30 | 402.65 | 401.97 | 0.42% | 145,296 |
| Jan 8, 2026 | 391.60 | 407.79 | 389.96 | 400.97 | 400.29 | 1.74% | 145,179 |
| Jan 7, 2026 | 397.63 | 401.43 | 391.17 | 394.12 | 393.45 | -1.18% | 146,484 |
| Jan 6, 2026 | 398.09 | 399.67 | 390.10 | 398.84 | 398.17 | 0.68% | 205,158 |
| Jan 5, 2026 | 390.81 | 403.10 | 390.13 | 396.14 | 395.47 | 0.91% | 235,952 |
| Jan 2, 2026 | 393.81 | 394.16 | 388.35 | 392.58 | 391.92 | -0.18% | 131,150 |
| Dec 31, 2025 | 399.72 | 400.59 | 392.02 | 393.30 | 392.64 | -1.63% | 117,943 |
| Dec 30, 2025 | 401.30 | 402.63 | 398.82 | 399.80 | 399.12 | -0.79% | 90,442 |
| Dec 29, 2025 | 408.13 | 408.13 | 400.38 | 402.99 | 402.31 | -1.12% | 104,757 |
| Dec 26, 2025 | 406.19 | 410.73 | 403.86 | 407.56 | 406.87 | 0.29% | 52,339 |
| Dec 24, 2025 | 400.98 | 410.49 | 400.01 | 406.38 | 405.69 | 0.28% | 59,974 |
| Dec 23, 2025 | 407.19 | 409.81 | 402.05 | 405.24 | 404.56 | -0.57% | 104,476 |
| Dec 22, 2025 | 405.06 | 411.60 | 404.00 | 407.55 | 406.86 | 0.58% | 101,327 |
| Dec 19, 2025 | 400.52 | 406.15 | 396.42 | 405.21 | 404.53 | 0.63% | 380,219 |
| Dec 18, 2025 | 409.78 | 413.67 | 401.23 | 402.66 | 401.98 | -1.26% | 242,438 |
| Dec 17, 2025 | 407.44 | 414.80 | 405.64 | 407.81 | 407.12 | -0.49% | 168,056 |
| Dec 16, 2025 | 411.01 | 415.26 | 405.23 | 409.83 | 409.14 | 0.24% | 122,037 |
| Dec 15, 2025 | 414.72 | 415.44 | 404.78 | 408.85 | 408.16 | -1.18% | 177,555 |
| Dec 12, 2025 | 428.56 | 429.00 | 407.59 | 413.74 | 413.04 | -3.08% | 163,270 |
| Dec 11, 2025 | 422.16 | 428.74 | 419.56 | 426.91 | 426.19 | 1.65% | 174,201 |
| Dec 10, 2025 | 411.62 | 423.54 | 411.49 | 419.98 | 419.27 | 2.25% | 155,946 |
| Dec 9, 2025 | 403.09 | 410.74 | 402.20 | 410.73 | 410.04 | 1.28% | 287,537 |
| Dec 8, 2025 | 408.73 | 412.47 | 404.14 | 405.52 | 404.84 | 0.32% | 203,433 |
| Dec 5, 2025 | 407.06 | 412.15 | 403.79 | 404.21 | 403.53 | -1.01% | 258,092 |
| Dec 4, 2025 | 408.03 | 412.99 | 407.87 | 408.35 | 407.66 | -0.49% | 176,084 |
| Dec 3, 2025 | 405.11 | 412.95 | 404.05 | 410.38 | 409.69 | 1.99% | 180,721 |
| Dec 2, 2025 | 401.62 | 405.74 | 398.98 | 402.38 | 401.70 | 0.63% | 216,224 |
| Dec 1, 2025 | 397.88 | 406.08 | 390.85 | 399.87 | 399.19 | -0.29% | 227,803 |
| Nov 28, 2025 | 403.03 | 405.77 | 400.23 | 401.04 | 399.86 | -0.47% | 139,141 |
| Nov 26, 2025 | 406.64 | 412.61 | 402.93 | 402.93 | 401.75 | -1.38% | 232,432 |
| Nov 25, 2025 | 403.69 | 417.78 | 401.79 | 408.58 | 407.38 | 2.16% | 131,307 |
| Nov 24, 2025 | 399.43 | 404.13 | 399.00 | 399.93 | 398.76 | 0.17% | 141,978 |
| Nov 21, 2025 | 390.58 | 405.47 | 386.03 | 399.27 | 398.10 | 2.94% | 220,203 |
| Nov 20, 2025 | 395.46 | 397.95 | 386.96 | 387.88 | 386.74 | -1.03% | 253,663 |
| Nov 19, 2025 | 393.39 | 397.00 | 390.78 | 391.91 | 390.76 | -0.30% | 182,612 |
| Nov 18, 2025 | 381.28 | 394.95 | 379.64 | 393.10 | 391.95 | 2.58% | 160,218 |
| Nov 17, 2025 | 387.83 | 395.63 | 383.22 | 383.22 | 382.10 | -2.22% | 173,177 |
| Nov 14, 2025 | 392.15 | 396.15 | 389.99 | 391.91 | 390.76 | -0.02% | 121,479 |
| Nov 13, 2025 | 391.54 | 399.58 | 389.11 | 391.97 | 390.82 | 0.05% | 162,586 |
| Nov 12, 2025 | 392.52 | 398.97 | 388.86 | 391.79 | 390.64 | 3.10% | 197,654 |
| Nov 11, 2025 | 392.05 | 392.05 | 378.28 | 380.02 | 378.91 | -2.48% | 154,492 |
| Nov 10, 2025 | 390.03 | 392.92 | 386.99 | 389.70 | 388.56 | -0.30% | 109,631 |
| Nov 7, 2025 | 384.50 | 395.18 | 384.50 | 390.87 | 389.72 | 1.56% | 146,751 |
| Nov 6, 2025 | 388.92 | 392.33 | 383.10 | 384.85 | 383.72 | -2.07% | 256,697 |
| Nov 5, 2025 | 388.90 | 397.90 | 386.49 | 392.97 | 391.82 | 1.15% | 193,577 |
| Nov 4, 2025 | 392.19 | 398.77 | 388.23 | 388.49 | 387.35 | -1.31% | 237,060 |
| Nov 3, 2025 | 395.20 | 397.55 | 386.15 | 393.63 | 392.48 | -0.98% | 214,214 |
| Oct 31, 2025 | 392.44 | 401.23 | 390.13 | 397.54 | 396.37 | 0.44% | 258,657 |
| Oct 30, 2025 | 401.03 | 410.19 | 393.60 | 395.78 | 394.62 | -2.09% | 244,369 |
| Oct 29, 2025 | 389.50 | 409.34 | 380.71 | 404.24 | 403.05 | 2.79% | 425,381 |
| Oct 28, 2025 | 407.36 | 413.10 | 388.07 | 393.28 | 392.13 | -6.35% | 568,475 |
| Oct 27, 2025 | 424.62 | 428.60 | 417.00 | 419.95 | 418.72 | -0.95% | 266,989 |
| Oct 24, 2025 | 433.75 | 437.22 | 423.57 | 423.96 | 422.72 | -1.65% | 210,329 |
| Oct 23, 2025 | 447.68 | 448.23 | 424.24 | 431.07 | 429.81 | -3.77% | 303,283 |
| Oct 22, 2025 | 450.79 | 455.67 | 440.66 | 447.97 | 446.66 | -0.54% | 204,908 |
| Oct 21, 2025 | 445.52 | 461.27 | 439.17 | 450.40 | 449.08 | 1.07% | 322,603 |
| Oct 20, 2025 | 434.26 | 452.61 | 429.47 | 445.61 | 444.30 | 2.60% | 377,618 |
| Oct 17, 2025 | 431.24 | 436.16 | 424.69 | 434.30 | 433.03 | 0.88% | 141,838 |
| Oct 16, 2025 | 435.06 | 435.86 | 424.77 | 430.51 | 429.25 | -1.05% | 300,958 |
| Oct 15, 2025 | 439.20 | 441.19 | 422.32 | 435.10 | 433.82 | -1.10% | 300,893 |
| Oct 14, 2025 | 422.92 | 446.73 | 416.92 | 439.94 | 438.65 | 3.79% | 326,589 |