Group 1 Automotive, Inc. Common Stock (GPI)

256.70
+16.26 (6.76%)
NYSE · Last Trade: Oct 1st, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Group 1 Automotive, Inc. Common Stock (GPI)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026241.84257.07234.05256.70320,365256.70
9/30/2026242.98245.25237.11240.44354,509240.44
9/29/2026244.06245.45235.11240.93380,843240.93
9/28/2026250.32251.47239.18242.23431,047242.23
9/25/2026249.82253.90246.97252.18261,995252.18
9/24/2026247.96252.91246.42247.79352,587247.79
9/23/2026253.20256.60247.51247.51187,620247.51
9/22/2026255.50256.91250.01253.75190,436253.75
9/21/2026247.36254.91247.36250.87214,192250.87
9/18/2026253.20253.20246.21246.42501,158246.42
9/17/2026266.67273.67251.32254.95340,806254.95
9/16/2026275.64275.80260.23262.22234,950262.22
9/15/2026281.94282.64275.07275.45153,545275.45
9/14/2026282.08286.24279.21284.01181,704284.01
9/11/2026286.15286.39277.64278.27121,446278.27
9/10/2026287.11289.02278.70281.84218,066281.84
9/09/2026281.53288.13279.57287.72274,805287.72
9/08/2026296.25300.73281.41281.60257,838281.60
9/04/2026284.45306.41284.45300.76486,043300.76
9/03/2026281.17285.36277.30284.33343,791284.33
9/02/2026270.68277.74268.37276.41344,377276.41
9/01/2026267.60270.95266.02269.50138,817269.50
8/31/2026263.00271.82263.00269.54195,821268.99
8/28/2026264.30269.08261.72263.95171,819263.41
8/27/2026261.53263.28258.62262.04102,584261.50
8/26/2026263.92268.48261.62262.63137,508262.09
8/25/2026259.58265.11254.11264.81131,142264.27
8/24/2026261.49266.10258.51259.38103,134258.85
8/21/2026265.57268.00261.27261.85232,749261.32
8/20/2026261.33266.83258.26263.82121,950263.28
8/19/2026252.83267.84252.41263.87196,678263.33
8/18/2026262.95262.95249.54250.01164,309249.50
8/17/2026261.31265.93256.96259.68366,891259.15
8/14/2026262.61265.42260.01263.95165,232263.41
8/13/2026267.65268.25259.24263.01154,429262.47
8/12/2026263.04268.28262.00266.11147,972265.57
8/11/2026266.02271.69262.90266.26121,620265.72
8/10/2026264.00266.57261.13265.12206,269264.58
8/07/2026265.78273.70264.02266.47187,671265.93
8/06/2026279.21279.42269.76270.82232,693270.27
8/05/2026290.33293.63277.07277.60155,624277.03
8/04/2026288.27292.80282.51285.88217,797285.30
8/03/2026290.73297.00287.38292.14300,604291.54
7/31/2026294.00294.00274.27286.77420,094286.19
7/30/2026338.22338.22294.44296.71378,938296.11
7/29/2026353.06378.10347.76357.97332,518357.24
7/28/2026341.25351.80335.46350.65181,946349.93
7/27/2026333.62343.00326.06337.43232,248336.74
7/24/2026327.71336.63324.49330.87129,291330.19
7/23/2026322.85329.01321.54326.68168,924326.01
7/22/2026316.29328.40316.29327.93262,620327.26
7/21/2026306.85314.26304.49311.62119,618310.98
7/20/2026326.92328.41305.78305.95132,041305.33
7/17/2026326.65340.00307.99326.06204,631325.39
7/16/2026323.80331.69323.64331.62224,770330.94
7/15/2026299.21319.54299.21319.40228,810318.75
7/14/2026294.80300.00291.51299.18100,252298.57
7/13/2026300.62304.50293.04295.66154,621295.06
7/10/2026301.41312.95298.69299.88108,359299.27
7/09/2026294.24303.71292.00302.96120,779302.34
7/08/2026297.02297.02290.56294.64122,367294.04
7/07/2026297.39300.90292.80296.47219,612295.87
7/06/2026288.01297.07282.08296.81172,141296.20
7/02/2026290.06290.55279.10288.39450,276287.80