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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	438.26	437.41	437.41	438.61	426.86	315,000
September 26, 2025	436.96	435.53	435.53	439.07	433.09	220,512
September 25, 2025	440.44	435.83	435.83	445.27	422.99	324,800
September 24, 2025	453.93	448.18	448.18	458.97	447.47	198,200
September 23, 2025	453.02	453.93	453.93	459.16	451.81	170,200
September 22, 2025	453.84	451.6	451.6	456.67	449.93	116,600
September 19, 2025	459.95	456.3	456.3	462.45	453	297,521
September 18, 2025	457.27	460.96	460.96	467.95	456.39	144,225
September 17, 2025	461.45	458.25	458.25	470.48	458.08	192,600
September 16, 2025	458.97	458.23	458.23	459.82	448.82	175,500
September 15, 2025	464.41	458.45	458.45	465.6	454.89	131,145
September 12, 2025	484.79	466.32	466.32	485.57	463.45	265,005
September 11, 2025	472.16	488.25	488.25	488.39	460.75	174,500
September 10, 2025	470.52	470.83	470.83	474.01	470.08	89,934
September 09, 2025	475.19	474.78	474.78	475.54	470	126,800
September 08, 2025	481.07	477.11	477.11	482.99	475.21	210,736
September 05, 2025	481.89	483.87	483.87	488.38	477.9	159,300
September 04, 2025	470.2	480.01	480.01	480.18	469.45	158,300
September 03, 2025	464.9	470.28	470.28	471	464.4	143,600
September 02, 2025	457.22	467.27	467.27	469.62	457.22	147,900
August 29, 2025	481.46	464.78	464.78	482.11	462.47	101,900
August 28, 2025	478.7	477.68	477.68	479	466.89	177,900
August 27, 2025	466.52	477.04	477.04	477.04	462.57	189,202
August 26, 2025	472.32	469.82	469.82	476.23	468.01	174,230
August 25, 2025	470	470.38	470.38	476.04	466.73	155,600
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

Group 1 Automotive, Inc. (GPI) NYSE