Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
301.74
+0.92 (0.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026301.01305.19296.45301.74301.740.31%462,284
Jun 25, 2026320.32323.40294.89300.82300.82-5.26%354,104
Jun 24, 2026319.40325.59314.60317.51317.51-0.23%279,169
Jun 23, 2026313.36321.37310.27318.25318.250.95%264,260
Jun 22, 2026309.93318.42309.93315.25315.250.67%130,604
Jun 18, 2026306.23313.31306.23313.16313.162.65%202,666
Jun 17, 2026324.12325.86303.47305.07305.07-6.31%182,601
Jun 16, 2026327.44328.63323.49325.60325.60-0.04%92,069
Jun 15, 2026329.03332.88325.02325.74325.740.13%98,634
Jun 12, 2026327.85330.43323.44325.33325.330.13%120,300
Jun 11, 2026327.63335.00319.14324.91324.91-0.36%214,372
Jun 10, 2026330.00334.99325.90326.10326.10-0.67%151,822
Jun 9, 2026319.88332.31319.88328.29328.293.68%163,078
Jun 8, 2026308.59320.42308.49316.65316.651.82%187,829
Jun 5, 2026306.00312.34306.00311.00311.001.82%178,156
Jun 4, 2026310.51314.41304.07305.43305.43-0.10%133,693
Jun 3, 2026304.51309.49299.56305.75305.75-0.83%199,920
Jun 2, 2026309.83311.94304.03308.32308.32-1.02%162,214
Jun 1, 2026318.59318.59307.65311.51311.51-1.36%173,879
May 29, 2026326.93326.97312.20316.34315.79-3.09%182,334
May 28, 2026329.26332.54320.17326.44325.87-1.59%277,938
May 27, 2026333.04343.45327.52331.70331.120.63%254,712
May 26, 2026324.09334.07323.95329.63329.061.06%112,339
May 22, 2026318.14333.21318.14326.18325.611.90%147,174
May 21, 2026310.73323.65308.09320.11319.551.56%257,919
May 20, 2026305.92315.88301.03315.20314.653.19%131,246
May 19, 2026315.97315.97301.34305.47304.94-3.69%158,553
May 18, 2026312.91321.51310.34317.18316.631.14%159,880
May 15, 2026334.60336.50313.55313.62313.07-6.19%196,684
May 14, 2026329.83339.45329.83334.33333.752.00%138,695
May 13, 2026332.82336.53327.08327.78327.21-2.49%154,967
May 12, 2026349.79349.79335.88336.14335.56-3.57%118,385
May 11, 2026358.31358.31348.21348.60347.99-2.58%170,853
May 8, 2026351.09357.84347.11357.83357.212.19%155,461
May 7, 2026346.07352.35342.00350.16349.551.80%144,846
May 6, 2026349.53350.54343.66343.97343.370.77%122,307
May 5, 2026332.95344.73332.95341.35340.763.44%124,704
May 4, 2026351.78351.78329.76330.00329.43-6.69%253,726
May 1, 2026358.64373.56348.94353.67353.06-0.90%202,374
Apr 30, 2026345.00366.62331.80356.87356.252.19%305,694
Apr 29, 2026348.35368.06348.13349.21348.601.31%291,889
Apr 28, 2026341.19346.64333.17344.70344.101.53%146,673
Apr 27, 2026341.83347.11337.33339.52338.93-0.55%101,760
Apr 24, 2026338.94342.10334.17341.39340.800.47%98,239
Apr 23, 2026341.08345.00335.64339.78339.19-0.61%117,345
Apr 22, 2026346.54347.21337.16341.86341.27-0.82%113,011
Apr 21, 2026352.78355.00338.71344.69344.09-1.86%172,711
Apr 20, 2026349.53353.18346.88351.21350.600.36%80,470
Apr 17, 2026341.18353.39338.82349.94349.334.31%126,083
Apr 16, 2026335.03336.89325.89335.48334.900.83%94,340
Apr 15, 2026337.23339.42331.91332.73332.15-1.55%84,155
Apr 14, 2026337.18341.13332.92337.98337.39-0.01%68,079
Apr 13, 2026336.37338.21330.94338.02337.43-0.04%98,188
Apr 10, 2026337.90340.02331.96338.14337.550.01%64,147
Apr 9, 2026330.97338.46326.75338.11337.521.65%104,238
Apr 8, 2026332.90350.00327.63332.63332.052.68%133,576
Apr 7, 2026325.44326.92321.55323.96323.40-0.93%87,460
Apr 6, 2026326.92328.24315.65327.00326.43-0.74%138,857
Apr 2, 2026329.96335.95323.15329.45328.88-0.41%127,726
Apr 1, 2026329.96333.44325.59330.79330.210.05%138,825
Mar 31, 2026331.17335.47323.95330.63330.060.58%139,291
Mar 30, 2026330.06331.61325.87328.73328.161.09%176,553
Mar 27, 2026328.30329.93323.98325.18324.61-1.91%135,219
Mar 26, 2026326.65334.30325.76331.51330.931.42%141,788
Mar 25, 2026319.70327.23315.00326.86326.292.83%121,101
Mar 24, 2026319.52321.12313.12317.85317.30-1.36%205,993
Mar 23, 2026325.31333.91321.43322.22321.661.22%303,784
Mar 20, 2026316.09321.54313.63318.33317.780.64%764,412
Mar 19, 2026303.90319.70303.90316.30315.752.52%358,764
Mar 18, 2026294.34309.50292.44308.52307.983.73%269,765
Mar 17, 2026303.49304.97296.02297.42296.90-0.81%113,598
Mar 16, 2026301.90303.53297.31299.84299.32-0.02%174,871
Mar 13, 2026305.42307.24298.21299.90299.38-0.34%155,030
Mar 12, 2026308.48310.80298.99300.91300.39-3.81%160,492
Mar 11, 2026314.51320.66308.50312.83312.29-0.04%100,070
Mar 10, 2026318.32321.52311.86312.94312.40-1.61%179,076
Mar 9, 2026310.21318.89306.74318.07317.52-0.24%179,512
Mar 6, 2026318.12319.54307.95318.84318.29-1.65%158,009
Mar 5, 2026324.85329.56321.13324.19323.63-0.73%148,930
Mar 4, 2026326.10330.22322.15326.56325.991.27%137,182
Mar 3, 2026313.28323.95306.96322.48321.920.67%177,417
Mar 2, 2026319.07325.00315.32320.32319.76-1.50%131,342
Feb 27, 2026330.00333.01325.00325.74324.62-2.58%219,745
Feb 26, 2026334.66341.00330.41334.38333.24-0.27%153,960
Feb 25, 2026333.22341.09332.15335.30334.150.07%162,918
Feb 24, 2026336.65342.49331.42335.07333.920.65%114,533
Feb 23, 2026342.54343.23327.00332.92331.78-2.74%144,492
Feb 20, 2026334.47347.81334.30342.30341.133.11%229,658
Feb 19, 2026333.84335.68328.15331.97330.83-1.15%145,594
Feb 18, 2026328.47339.01326.51335.84334.691.67%180,964
Feb 17, 2026332.70337.68324.49330.32329.19-1.06%159,340
Feb 13, 2026336.86339.15328.85333.86332.72-0.64%122,698
Feb 12, 2026341.81346.71331.95336.01334.86-0.31%140,826
Feb 11, 2026333.67345.48333.67337.04335.890.73%273,121
Feb 10, 2026338.38342.50331.59334.61333.46-1.12%152,747
Feb 9, 2026346.34346.34335.15338.40337.24-2.28%179,785
Feb 6, 2026338.68353.61338.68346.28345.091.63%167,265
Feb 5, 2026356.24357.88338.90340.73339.56-4.78%205,438
Feb 4, 2026349.15360.34344.18357.84356.613.47%261,879
Feb 3, 2026351.88354.49342.59345.85344.67-1.72%252,973