Group 1 Automotive, Inc. Common Stock (GPI)
392.58
-0.72 (-0.18%)
NYSE · Last Trade: Jan 3rd, 3:57 AM EST
Historical Prices For Group 1 Automotive, Inc. Common Stock (GPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 393.81 | 394.15 | 388.35 | 392.58 | 131,150 | 392.58 |
| 12/31/2025 | 399.72 | 400.59 | 392.02 | 393.30 | 117,943 | 393.30 |
| 12/30/2025 | 401.30 | 402.63 | 398.82 | 399.80 | 90,442 | 399.80 |
| 12/29/2025 | 408.13 | 408.13 | 400.38 | 402.99 | 104,757 | 402.99 |
| 12/26/2025 | 406.19 | 410.73 | 403.86 | 407.56 | 52,339 | 407.56 |
| 12/24/2025 | 400.98 | 410.49 | 400.01 | 406.38 | 59,974 | 406.38 |
| 12/23/2025 | 407.19 | 409.81 | 402.05 | 405.24 | 104,476 | 405.24 |
| 12/22/2025 | 405.06 | 411.60 | 404.00 | 407.55 | 101,327 | 407.55 |
| 12/19/2025 | 400.52 | 406.15 | 396.42 | 405.21 | 380,219 | 405.21 |
| 12/18/2025 | 409.78 | 413.67 | 401.23 | 402.66 | 240,979 | 402.66 |
| 12/17/2025 | 407.44 | 414.80 | 405.64 | 407.81 | 169,810 | 407.81 |
| 12/16/2025 | 411.01 | 415.26 | 405.23 | 409.83 | 122,037 | 409.83 |
| 12/15/2025 | 414.72 | 415.44 | 404.77 | 408.85 | 177,554 | 408.85 |
| 12/12/2025 | 428.56 | 429.00 | 407.59 | 413.74 | 163,270 | 413.74 |
| 12/11/2025 | 422.16 | 428.74 | 419.56 | 426.91 | 174,201 | 426.91 |
| 12/10/2025 | 411.62 | 423.54 | 411.49 | 419.98 | 155,946 | 419.98 |
| 12/09/2025 | 403.09 | 410.74 | 402.19 | 410.73 | 287,537 | 410.73 |
| 12/08/2025 | 408.73 | 412.46 | 404.14 | 405.52 | 195,593 | 405.52 |
| 12/05/2025 | 407.06 | 412.15 | 403.79 | 404.21 | 258,092 | 404.21 |
| 12/04/2025 | 408.03 | 412.99 | 407.87 | 408.35 | 176,084 | 408.35 |
| 12/03/2025 | 405.11 | 412.95 | 404.05 | 410.38 | 180,721 | 410.38 |
| 12/02/2025 | 401.62 | 405.74 | 398.98 | 402.38 | 216,224 | 402.38 |
| 12/01/2025 | 397.88 | 406.07 | 390.85 | 399.87 | 227,803 | 399.87 |
| 11/28/2025 | 403.03 | 405.77 | 400.23 | 401.04 | 139,142 | 400.54 |
| 11/26/2025 | 406.64 | 412.61 | 402.93 | 402.93 | 232,432 | 402.43 |
| 11/25/2025 | 403.69 | 417.78 | 401.79 | 408.58 | 131,307 | 408.07 |
| 11/24/2025 | 399.43 | 404.13 | 399.00 | 399.93 | 141,860 | 399.43 |
| 11/21/2025 | 390.58 | 405.47 | 386.03 | 399.27 | 220,203 | 398.77 |
| 11/20/2025 | 395.46 | 397.95 | 386.96 | 387.88 | 253,663 | 387.40 |
| 11/19/2025 | 393.39 | 397.00 | 390.78 | 391.91 | 182,612 | 391.42 |
| 11/18/2025 | 381.28 | 394.95 | 379.63 | 393.10 | 160,218 | 392.61 |
| 11/17/2025 | 387.83 | 395.63 | 383.22 | 383.22 | 173,177 | 382.74 |
| 11/14/2025 | 392.15 | 396.14 | 389.99 | 391.91 | 121,479 | 391.42 |
| 11/13/2025 | 391.54 | 399.58 | 389.11 | 391.97 | 162,586 | 391.48 |
| 11/12/2025 | 392.52 | 398.97 | 388.86 | 391.79 | 197,654 | 391.30 |
| 11/11/2025 | 392.05 | 392.05 | 378.27 | 380.02 | 154,492 | 379.55 |
| 11/10/2025 | 390.03 | 392.92 | 386.99 | 389.70 | 109,528 | 389.21 |
| 11/07/2025 | 384.50 | 395.18 | 384.50 | 390.87 | 146,751 | 390.38 |
| 11/06/2025 | 388.92 | 392.33 | 383.10 | 384.85 | 256,696 | 384.37 |
| 11/05/2025 | 388.90 | 397.90 | 386.49 | 392.97 | 193,577 | 392.48 |
| 11/04/2025 | 392.19 | 398.77 | 388.23 | 388.49 | 237,060 | 388.01 |
| 11/03/2025 | 395.20 | 397.55 | 386.15 | 393.63 | 214,213 | 393.14 |
| 10/31/2025 | 392.44 | 401.23 | 390.13 | 397.54 | 258,657 | 397.04 |
| 10/30/2025 | 401.03 | 410.19 | 393.60 | 395.78 | 244,359 | 395.29 |
| 10/29/2025 | 389.50 | 409.33 | 380.71 | 404.24 | 425,381 | 403.74 |
| 10/28/2025 | 407.36 | 413.10 | 388.07 | 393.28 | 568,463 | 392.79 |
| 10/27/2025 | 424.62 | 428.60 | 417.00 | 419.95 | 266,989 | 419.43 |
| 10/24/2025 | 433.75 | 437.22 | 423.57 | 423.96 | 210,329 | 423.43 |
| 10/23/2025 | 447.68 | 448.23 | 424.24 | 431.07 | 303,283 | 430.53 |
| 10/22/2025 | 450.79 | 455.67 | 440.66 | 447.97 | 204,908 | 447.41 |
| 10/21/2025 | 445.52 | 461.27 | 439.17 | 450.40 | 322,603 | 449.84 |
| 10/20/2025 | 434.26 | 452.61 | 429.46 | 445.61 | 377,618 | 445.05 |
| 10/17/2025 | 431.24 | 436.16 | 424.69 | 434.30 | 141,838 | 433.76 |
| 10/16/2025 | 435.06 | 435.86 | 424.77 | 430.51 | 300,958 | 429.97 |
| 10/15/2025 | 439.20 | 441.19 | 422.32 | 435.10 | 300,893 | 434.56 |
| 10/14/2025 | 422.92 | 446.73 | 416.92 | 439.94 | 326,338 | 439.39 |
| 10/13/2025 | 417.61 | 427.65 | 417.54 | 423.89 | 317,516 | 423.36 |
| 10/10/2025 | 427.23 | 435.55 | 415.10 | 417.65 | 345,740 | 417.13 |
| 10/09/2025 | 425.25 | 427.94 | 420.03 | 425.43 | 224,389 | 424.90 |
| 10/08/2025 | 431.82 | 435.24 | 424.42 | 425.30 | 218,933 | 424.77 |
| 10/07/2025 | 431.55 | 439.46 | 425.44 | 429.33 | 281,891 | 428.80 |
| 10/06/2025 | 448.69 | 450.00 | 433.29 | 433.85 | 261,817 | 433.31 |
| 10/03/2025 | 445.96 | 452.44 | 442.93 | 447.86 | 183,120 | 447.30 |