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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	450	470.11	470.11	471.42	446.19	142,700
August 21, 2025	440.98	445.33	445.33	449.35	436.02	169,845
August 20, 2025	447.58	446.74	446.74	450.57	444.27	112,746
August 19, 2025	449.04	452.7	452.7	454.88	448.79	103,700
August 18, 2025	442.99	445.79	445.79	451.98	439.39	131,700
August 15, 2025	451.75	442.52	442.52	453.11	440.13	220,000
August 14, 2025	453.41	451.14	451.14	455.65	449	154,500
August 13, 2025	449.06	459.54	459.54	461.9	445.02	159,010
August 12, 2025	434.62	444.21	444.21	446.43	430.28	182,056
August 11, 2025	423	429.92	429.92	431.6	423	124,404
August 08, 2025	419.89	421.61	421.61	424.59	417.9	119,903
August 07, 2025	426.3	415.27	415.27	426.3	414.34	107,100
August 06, 2025	418.22	423.18	423.18	424.01	412.5	113,000
August 05, 2025	409.14	420.02	420.02	420.78	409.14	178,441
August 04, 2025	414.18	407.42	407.42	414.18	407.42	98,207
August 01, 2025	409.24	410.2	410.2	412.21	403.98	138,649
July 31, 2025	409.31	412.15	412.15	417.01	408.41	142,838
July 30, 2025	421.13	412.7	412.7	422.39	410.3	189,500
July 29, 2025	424	418.8	418.8	428.6	410.72	246,721
July 28, 2025	434.94	425.54	425.54	440.13	424.58	189,115
July 25, 2025	422.92	436.52	436.52	441.17	417.48	270,908
July 24, 2025	418.51	416.06	416.06	425.27	399.99	308,500
July 23, 2025	415.9	417.35	417.35	421.04	413.8	139,019
July 22, 2025	415.04	414.63	414.63	419.73	408.95	119,604
July 21, 2025	412.91	411.96	411.96	419.14	411.64	151,305
July 18, 2025	410.82	411.02	411.02	413.26	403.73	167,502
July 17, 2025	436.77	406.1	406.1	440.7	404.35	452,524
July 16, 2025	452.45	444.52	444.52	457.52	443.79	151,610
July 15, 2025	479.39	451.56	451.56	483.96	448.58	198,603
July 14, 2025	473.56	482.61	482.61	482.61	473.35	207,100
July 11, 2025	478.93	477.22	477.22	478.93	472.96	137,836
July 10, 2025	466.07	480.13	480.13	486.5	466.07	335,722
July 09, 2025	457.97	465.77	465.77	467.42	449.94	117,140
July 08, 2025	465.33	454.94	454.94	465.33	454.61	154,914
July 07, 2025	459.02	461.88	461.88	465.12	458.09	119,400
July 03, 2025	466.12	466	466	469.97	462	105,000
July 02, 2025	454.13	464.62	465.18	465.16	449.37	126,685
July 01, 2025	432.68	452.88	452.88	456.14	431.98	181,400
June 30, 2025	437.02	436.71	436.71	438.49	431.82	120,500
June 27, 2025	436.72	438.69	438.69	438.94	430.1	400,401
June 26, 2025	442.22	433.52	433.52	445.13	423.27	263,500
June 25, 2025	445.46	441.96	441.96	447.29	439.4	552,700
June 24, 2025	447.04	446.2	446.2	454.7	444.74	415,700
June 23, 2025	443.94	448.37	448.37	450.8	439.63	121,900
June 20, 2025	442.78	445.7	445.7	446.72	439.6	240,621
June 18, 2025	432.12	439.01	439.01	442.06	431.35	89,529
June 17, 2025	435.78	434.39	434.39	439.76	432.9	98,100
June 16, 2025	433.4	439.99	439.99	444.34	428.31	129,500
June 13, 2025	427.09	424.86	424.86	430.85	423.58	123,921
June 12, 2025	436.64	433.72	433.72	438.59	433.5	163,300
June 11, 2025	444	442.58	442.58	447.33	438.72	119,030
June 10, 2025	435.42	442.61	442.61	443.87	431.92	107,600
June 09, 2025	422.97	430.89	430.89	431.99	422.97	94,725
June 06, 2025	426.9	422.89	422.89	426.9	418.28	85,214
June 05, 2025	421.42	419.63	419.63	425.86	418.14	188,400
June 04, 2025	426.08	421.86	421.86	428.56	419.57	74,700
June 03, 2025	422.39	429.48	429.48	430.64	417.1	221,903
June 02, 2025	422	420.51	420.51	422.63	413.88	168,420
May 30, 2025	424.01	423.92	423.42	425.46	421.02	119,300
May 29, 2025	428.41	423.83	423.33	428.41	420.31	92,500

Group 1 Automotive, Inc. (GPI) NYSE