Group 1 Automotive Inc. (GPI)
NYSE: GPI
· Real-Time Price · USD
483.75
3.74 (0.78%)
At close: Sep 05, 2025, 3:59 PM
490.00
1.29%
After-hours: Sep 05, 2025, 06:25 PM EDT
GPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 481.89 | 488.38 | 477.90 | 483.87 | n/a | 0.80% | 158,873 |
| Sep 4, 2025 | 470.20 | 480.18 | 469.45 | 480.01 | 480.01 | 2.07% | 158,300 |
| Sep 3, 2025 | 464.90 | 471.00 | 464.40 | 470.28 | 470.28 | 0.64% | 143,600 |
| Sep 2, 2025 | 457.22 | 469.62 | 457.22 | 467.27 | 467.27 | 0.54% | 147,900 |
| Aug 29, 2025 | 481.46 | 482.11 | 462.47 | 464.78 | 464.28 | -2.70% | 101,900 |
| Aug 28, 2025 | 478.70 | 479.00 | 466.89 | 477.68 | 477.17 | 0.13% | 177,900 |
| Aug 27, 2025 | 466.52 | 477.04 | 462.57 | 477.04 | 476.53 | 1.54% | 189,202 |
| Aug 26, 2025 | 472.32 | 476.23 | 468.01 | 469.82 | 469.31 | -0.12% | 174,230 |
| Aug 25, 2025 | 470.00 | 476.04 | 466.73 | 470.38 | 469.87 | 0.06% | 155,600 |
| Aug 22, 2025 | 450.00 | 471.42 | 446.19 | 470.11 | 469.60 | 5.56% | 142,700 |
| Aug 21, 2025 | 440.98 | 449.35 | 436.02 | 445.33 | 444.85 | -0.32% | 170,200 |
| Aug 20, 2025 | 447.58 | 450.57 | 444.27 | 446.74 | 446.26 | -1.32% | 112,746 |
| Aug 19, 2025 | 449.04 | 454.88 | 448.79 | 452.70 | 452.21 | 1.55% | 103,700 |
| Aug 18, 2025 | 442.99 | 451.98 | 439.39 | 445.79 | 445.31 | 0.74% | 131,700 |
| Aug 15, 2025 | 451.75 | 453.11 | 440.13 | 442.52 | 442.04 | -1.91% | 220,000 |
| Aug 14, 2025 | 453.41 | 455.65 | 449.00 | 451.14 | 450.65 | -1.83% | 154,500 |
| Aug 13, 2025 | 449.06 | 461.90 | 445.02 | 459.54 | 459.05 | 3.45% | 159,010 |
| Aug 12, 2025 | 434.62 | 446.43 | 430.28 | 444.21 | 443.73 | 3.32% | 182,056 |
| Aug 11, 2025 | 423.00 | 431.60 | 423.00 | 429.92 | 429.46 | 1.97% | 124,404 |
| Aug 8, 2025 | 419.89 | 424.59 | 417.90 | 421.61 | 421.16 | 1.53% | 119,903 |