Group 1 Automotive Inc. (GPI)
NYSE: GPI
· Real-Time Price · USD
450.91
-8.63 (-1.88%)
At close: Aug 14, 2025, 3:59 PM
451.14
0.05%
Pre-market: Aug 15, 2025, 08:45 AM EDT
GPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 453.41 | 455.65 | 449.00 | 451.14 | 451.14 | -1.83% | 154,476 |
| Aug 13, 2025 | 449.06 | 461.90 | 445.02 | 459.54 | 459.54 | 3.45% | 159,010 |
| Aug 12, 2025 | 434.62 | 446.43 | 430.28 | 444.21 | 444.21 | 3.32% | 182,056 |
| Aug 11, 2025 | 423.00 | 431.60 | 423.00 | 429.92 | 429.92 | 1.97% | 124,404 |
| Aug 8, 2025 | 419.89 | 424.59 | 417.90 | 421.61 | 421.61 | 1.53% | 119,903 |
| Aug 7, 2025 | 426.30 | 426.30 | 414.34 | 415.27 | 415.27 | -1.87% | 107,100 |
| Aug 6, 2025 | 418.22 | 424.01 | 412.50 | 423.18 | 423.18 | 0.75% | 113,000 |
| Aug 5, 2025 | 409.14 | 420.78 | 409.14 | 420.02 | 420.02 | 3.09% | 178,441 |
| Aug 4, 2025 | 414.18 | 414.18 | 407.42 | 407.42 | 407.42 | -0.68% | 98,207 |
| Aug 1, 2025 | 409.24 | 412.21 | 403.98 | 410.20 | 410.20 | -0.47% | 138,649 |
| Jul 31, 2025 | 409.31 | 417.01 | 408.41 | 412.15 | 412.15 | -0.13% | 142,838 |
| Jul 30, 2025 | 421.13 | 422.39 | 410.30 | 412.70 | 412.70 | -1.46% | 189,500 |
| Jul 29, 2025 | 424.00 | 428.60 | 410.72 | 418.80 | 418.80 | -1.58% | 246,721 |
| Jul 28, 2025 | 434.94 | 440.13 | 424.58 | 425.54 | 425.54 | -2.52% | 189,115 |
| Jul 25, 2025 | 422.92 | 441.17 | 417.48 | 436.52 | 436.52 | 4.92% | 270,908 |
| Jul 24, 2025 | 418.51 | 425.27 | 399.99 | 416.06 | 416.06 | -0.31% | 308,500 |
| Jul 23, 2025 | 415.90 | 421.04 | 413.80 | 417.35 | 417.35 | 0.66% | 139,019 |
| Jul 22, 2025 | 415.04 | 419.73 | 408.95 | 414.63 | 414.63 | 0.65% | 119,604 |
| Jul 21, 2025 | 412.91 | 419.14 | 411.64 | 411.96 | 411.96 | 0.23% | 151,305 |
| Jul 18, 2025 | 410.82 | 413.26 | 403.73 | 411.02 | 411.02 | 1.21% | 167,502 |