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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	334.47	342.3	342.3	347.81	334.3	229,658
February 19, 2026	333.84	331.97	331.97	335.68	328.15	145,600
February 18, 2026	328.47	335.84	335.84	339.01	326.51	181,000
February 17, 2026	332.7	330.32	330.32	337.68	324.49	159,340
February 13, 2026	336.86	333.86	333.86	339.15	328.85	122,700
February 12, 2026	341.81	336.01	335.75	346.7	332.25	139,500
February 11, 2026	333.67	337.04	337.04	345.48	333.67	273,121
February 10, 2026	338.38	334.61	334.61	342.5	331.59	152,747
February 09, 2026	346.34	338.4	338.4	346.34	335.15	179,800
February 06, 2026	338.68	346.28	346.28	353.61	338.68	167,300
February 05, 2026	356.24	340.73	340.73	357.88	338.9	205,438
February 04, 2026	349.15	357.84	357.84	360.34	344.18	261,900
February 03, 2026	351.88	345.85	345.85	354.49	342.59	253,000
February 02, 2026	354.28	351.89	351.89	359.51	350.18	304,530
January 30, 2026	360.66	354.26	354.26	365.77	351.28	538,466
January 29, 2026	372.06	363.16	363.16	384.29	362.63	387,762
January 28, 2026	398.97	396.41	396.41	400.58	392.65	154,908
January 27, 2026	390.1	396.96	396.96	398	387.77	117,100
January 26, 2026	392.76	390.55	390.55	395.76	386.65	160,715
January 23, 2026	399.35	391.91	391.91	402.17	388.07	145,800
January 22, 2026	409.06	402.62	402.61	413.84	399.17	107,692
January 21, 2026	398.11	406.16	406.16	409.05	398.11	152,364
January 20, 2026	391.14	398.94	398.94	399.63	390.83	175,400
January 16, 2026	395.49	395.06	395.06	401.77	393	176,027
January 15, 2026	394.63	397.1	397.1	399.45	389.99	226,300
January 14, 2026	395.57	397.43	397.43	399.41	392.05	128,200
January 13, 2026	400.83	398.3	398.3	401.2	388.25	97,487
January 12, 2026	399.14	399.39	399.39	403.52	392	115,003
January 09, 2026	400.76	402.65	402.65	405.03	396.3	145,300
January 08, 2026	391.6	400.97	400.97	407.79	389.96	145,179
January 07, 2026	397.63	394.12	394.12	401.43	391.17	146,500
January 06, 2026	398.09	398.84	398.84	399.67	390.1	205,200
January 05, 2026	390.81	396.14	396.14	403.1	390.13	236,000
January 02, 2026	393.81	392.58	392.58	394.16	388.35	131,200
December 31, 2025	399.72	393.3	393.3	400.59	392.02	117,943
December 30, 2025	401.3	399.8	399.8	402.63	398.82	90,442
December 29, 2025	408.13	402.99	402.99	408.13	400.38	104,800
December 26, 2025	406.19	407.56	407.56	410.73	403.86	52,339
December 24, 2025	400.98	406.38	406.38	410.49	400.01	60,000
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

Group 1 Automotive, Inc. (GPI) NYSE