Skip to main content
Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
344.70
+5.18 (1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
344.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Group 1 Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026341.19346.64333.17344.70344.701.53%146,673
Apr 27, 2026341.83347.11337.33339.52339.52-0.55%101,760
Apr 24, 2026338.94342.10334.17341.39341.390.47%96,188
Apr 23, 2026341.08345.00335.64339.78339.78-0.61%117,345
Apr 22, 2026346.54347.21337.16341.86341.86-0.82%109,137
Apr 21, 2026352.78355.00338.71344.69344.69-1.86%172,697
Apr 20, 2026349.53353.18346.88351.21351.210.36%76,050
Apr 17, 2026341.18353.39338.82349.94349.944.31%125,928
Apr 16, 2026335.03336.89325.89335.48335.480.83%94,336
Apr 15, 2026337.23339.42331.91332.73332.73-1.55%84,152
Apr 14, 2026337.18341.13332.92337.98337.98-0.01%67,215
Apr 13, 2026336.37338.21330.94338.02338.02-0.04%98,188
Apr 10, 2026337.90340.02331.96338.14338.140.01%64,129
Apr 9, 2026330.97338.46326.75338.11338.111.65%104,238
Apr 8, 2026332.90350.00327.63332.63332.632.68%133,548
Apr 7, 2026325.44326.92321.55323.96323.96-0.93%87,369
Apr 6, 2026326.92328.24315.65327.00327.00-0.74%138,854
Apr 2, 2026329.96335.95323.15329.45329.45-0.41%127,724
Apr 1, 2026329.96333.44325.59330.79330.790.05%131,564
Mar 31, 2026331.17335.47323.95330.63330.630.58%138,994
Mar 30, 2026330.06331.61325.87328.73328.731.09%176,552
Mar 27, 2026328.30329.93323.98325.18325.18-1.91%135,219
Mar 26, 2026326.65334.30325.76331.51331.511.42%141,783
Mar 25, 2026319.70327.23315.00326.86326.862.83%121,081
Mar 24, 2026319.52321.12313.12317.85317.85-1.36%205,993
Mar 23, 2026325.31333.91321.43322.22322.221.22%303,706
Mar 20, 2026316.09321.54313.63318.33318.330.64%725,652
Mar 19, 2026303.90319.70303.90316.30316.302.52%356,081
Mar 18, 2026294.34309.50292.44308.52308.523.73%269,762
Mar 17, 2026303.49304.97296.02297.42297.42-0.81%113,384
Mar 16, 2026301.90303.53297.31299.84299.84-0.02%174,871
Mar 13, 2026305.42307.24298.21299.90299.90-0.34%155,028
Mar 12, 2026308.48310.80298.99300.91300.91-3.81%160,492
Mar 11, 2026314.51320.66308.50312.83312.83-0.04%100,070
Mar 10, 2026318.32321.52311.86312.94312.94-1.61%176,021
Mar 9, 2026310.21318.89306.74318.07318.07-0.24%179,510
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