Group 1 Automotive Inc. (GPI) Historical Stock Price Data | Complete Trading History - Stocknear

Group 1 Automotive Inc.

NYSE: GPI · Real-Time Price · USD
435.53
-0.30 (-0.07%)
At close: Sep 26, 2025, 3:59 PM
435.53
0.00%
After-hours: Sep 26, 2025, 06:18 PM EDT

GPI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 436.96 439.07 433.09 435.53 435.53 -0.07% 220,512
Sep 25, 2025 440.44 445.27 422.99 435.83 435.83 -2.76% 324,800
Sep 24, 2025 453.93 458.97 447.47 448.18 448.18 -1.27% 198,200
Sep 23, 2025 453.02 459.16 451.81 453.93 453.93 0.52% 170,200
Sep 22, 2025 453.84 456.67 449.93 451.60 451.60 -1.03% 116,600
Sep 19, 2025 459.95 462.45 453.00 456.30 456.30 -1.01% 297,521
Sep 18, 2025 457.27 467.95 456.39 460.96 460.96 0.59% 144,227
Sep 17, 2025 461.45 470.48 458.08 458.25 458.25 0.00% 192,600
Sep 16, 2025 458.97 459.82 448.82 458.23 458.23 -0.05% 175,500
Sep 15, 2025 464.41 465.60 454.89 458.45 458.45 -1.69% 131,145
Sep 12, 2025 484.79 485.57 463.45 466.32 466.32 -4.49% 265,005
Sep 11, 2025 472.16 488.39 460.75 488.25 488.25 3.70% 174,500
Sep 10, 2025 470.52 474.01 470.08 470.83 470.83 -0.83% 89,934
Sep 9, 2025 475.19 475.54 470.00 474.78 474.78 -0.49% 126,800
Sep 8, 2025 481.07 482.99 475.21 477.11 477.11 -1.40% 210,736
Sep 5, 2025 481.89 488.38 477.90 483.87 483.87 0.80% 159,300
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