Group 1 Automotive, Inc. - GPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	407.19	405.24	405.24	409.81	402.05	104,500
December 22, 2025	405.06	407.55	407.55	411.6	404	101,327
December 19, 2025	400.52	405.21	405.21	406.15	396.42	380,219
December 18, 2025	409.78	402.66	402.66	413.67	401.23	242,438
December 17, 2025	407.44	407.81	407.81	414.8	405.64	168,100
December 16, 2025	411.01	409.83	409.83	415.26	405.23	122,037
December 15, 2025	414.72	408.85	408.85	415.44	404.78	177,600
December 12, 2025	428.56	413.74	413.74	429	407.59	163,270
December 11, 2025	422.16	426.91	426.91	428.74	419.56	174,201
December 10, 2025	411.62	419.98	419.98	423.54	411.49	155,946
December 09, 2025	403.09	410.73	410.73	410.74	402.2	287,537
December 08, 2025	408.73	405.52	405.52	412.47	404.14	203,433
December 05, 2025	407.06	404.21	404.21	412.15	403.79	258,100
December 04, 2025	408.03	408.35	408.35	412.99	407.87	170,965
December 03, 2025	405.11	410.38	410.38	412.95	404.05	180,721
December 02, 2025	401.62	402.38	402.38	405.74	398.98	216,224
December 01, 2025	397.88	399.87	399.87	406.08	390.85	227,803
November 28, 2025	403.03	401.04	400.54	405.77	400.23	139,141
November 26, 2025	406.64	402.93	402.93	412.61	402.93	232,432
November 25, 2025	403.69	408.58	408.58	417.78	401.79	131,307
November 24, 2025	399.43	399.93	399.93	404.13	399	141,978
November 21, 2025	390.58	399.27	399.27	405.47	386.03	220,203
November 20, 2025	395.46	387.88	387.88	397.95	386.96	253,700
November 19, 2025	393.39	391.91	391.91	397	390.78	182,612
November 18, 2025	381.28	393.1	393.1	394.95	379.64	160,216
November 17, 2025	387.83	383.22	383.22	395.63	383.22	173,200
November 14, 2025	392.15	391.91	391.91	396.15	389.99	121,500
November 13, 2025	391.54	391.97	391.97	399.58	389.11	162,600
November 12, 2025	392.52	391.79	391.79	398.97	388.86	197,700
November 11, 2025	392.05	380.02	380.02	392.05	378.28	154,400
November 10, 2025	390.03	389.7	389.7	392.92	386.99	109,631
November 07, 2025	384.5	390.87	390.87	395.18	384.5	146,800
November 06, 2025	388.92	384.85	384.85	392.33	383.1	256,700
November 05, 2025	388.9	392.97	392.97	397.9	386.49	193,600
November 04, 2025	392.19	388.49	388.49	398.77	388.23	237,100
November 03, 2025	395.2	393.63	393.63	397.55	386.15	214,214
October 31, 2025	392.44	397.54	397.54	401.23	390.13	258,700
October 30, 2025	401.03	395.78	395.78	410.19	393.6	244,369
October 29, 2025	389.5	404.24	404.24	409.34	380.71	425,400
October 28, 2025	407.36	393.28	393.28	413.1	388.07	568,500
October 27, 2025	424.62	419.95	419.95	428.6	417	267,000
October 24, 2025	433.75	423.96	423.96	437.22	423.57	210,329
October 23, 2025	447.68	431.07	431.07	448.23	424.24	303,278
October 22, 2025	450.79	447.97	447.97	455.67	440.66	200,341
October 21, 2025	445.52	450.4	450.4	461.27	439.17	322,603
October 20, 2025	434.26	445.61	445.61	452.61	429.47	377,618
October 17, 2025	431.24	434.3	434.3	436.16	424.69	141,838
October 16, 2025	435.06	430.51	430.51	435.86	424.77	296,164
October 15, 2025	439.2	435.1	435.1	441.19	422.32	300,900
October 14, 2025	422.92	439.94	439.94	446.73	416.92	326,589
October 13, 2025	417.61	423.89	423.89	427.66	417.54	317,515
October 10, 2025	427.23	417.65	417.65	435.55	415.1	345,740
October 09, 2025	425.25	425.43	425.43	427.94	420.03	224,400
October 08, 2025	431.82	425.3	425.3	435.24	424.42	218,933
October 07, 2025	431.55	429.33	429.33	439.46	425.44	281,900
October 06, 2025	448.69	433.85	433.85	450	433.29	261,818
October 03, 2025	445.96	447.86	447.86	452.44	442.93	183,120
October 02, 2025	444.66	445.68	445.68	456.03	438.75	257,033
October 01, 2025	437.04	448.36	448.36	450.24	431.02	258,920
September 30, 2025	435.65	437.51	437.51	441.88	432.32	241,300

Group 1 Automotive, Inc. (GPI) NYSE