Group 1 Automotive Inc. (GPI)
395.15
-3.53 (-0.89%)
At close: Apr 15, 2025, 3:59 PM
393.98
-0.30%
Pre-market: Apr 16, 2025, 07:27 AM EDT
1 Automotive Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 397.96 | 398.11 | 402.08 | 402.23 | 392.58 | 392.73 | 395.25 | 395.40 | -0.86% | 91,155 |
| Apr 14, 2025 | 405.58 | 405.58 | 409.95 | 409.95 | 387.41 | 387.41 | 398.68 | 398.68 | -1.56% | 256,132 |
| Apr 11, 2025 | 401.72 | 401.72 | 407.66 | 407.66 | 393.50 | 393.50 | 405.00 | 405.00 | 1.43% | 164,201 |
| Apr 10, 2025 | 396.24 | 396.24 | 402.09 | 402.09 | 386.66 | 386.66 | 399.28 | 399.28 | -4.24% | 207,811 |
| Apr 9, 2025 | 374.71 | 374.71 | 427.34 | 427.34 | 374.49 | 374.49 | 416.94 | 416.94 | 10.59% | 293,705 |
| Apr 8, 2025 | 399.40 | 399.40 | 405.58 | 405.58 | 371.24 | 371.24 | 377.01 | 377.01 | -1.98% | 236,100 |
| Apr 7, 2025 | 365.20 | 365.20 | 402.96 | 402.96 | 365.20 | 365.20 | 384.63 | 384.63 | 0.66% | 313,847 |
| Apr 4, 2025 | 358.13 | 358.13 | 387.61 | 387.61 | 355.91 | 355.91 | 382.11 | 382.11 | 2.63% | 284,500 |
| Apr 3, 2025 | 377.97 | 377.97 | 380.42 | 380.42 | 361.42 | 361.42 | 372.30 | 372.30 | -6.69% | 313,944 |
| Apr 2, 2025 | 385.71 | 385.71 | 400.73 | 400.73 | 385.71 | 385.71 | 399.00 | 399.00 | 2.33% | 244,600 |
| Apr 1, 2025 | 380.42 | 380.42 | 391.90 | 391.90 | 379.99 | 379.99 | 389.90 | 389.90 | 2.08% | 156,007 |
| Mar 31, 2025 | 370.96 | 370.96 | 384.99 | 384.99 | 367.35 | 367.35 | 381.95 | 381.95 | 1.59% | 198,109 |
| Mar 28, 2025 | 390.73 | 390.73 | 394.93 | 394.93 | 373.89 | 373.89 | 375.96 | 375.96 | -4.38% | 247,600 |
| Mar 27, 2025 | 406.65 | 406.65 | 406.67 | 406.67 | 390.96 | 390.96 | 393.18 | 393.18 | -4.10% | 251,808 |
| Mar 26, 2025 | 423.88 | 423.88 | 423.88 | 423.88 | 409.41 | 409.41 | 410.00 | 410.00 | -2.70% | 117,700 |
| Mar 25, 2025 | 414.56 | 414.56 | 421.69 | 421.69 | 412.97 | 412.97 | 421.36 | 421.36 | 0.76% | 101,900 |
| Mar 24, 2025 | 407.25 | 407.25 | 418.21 | 418.21 | 404.55 | 404.55 | 418.18 | 418.18 | 4.46% | 121,948 |
| Mar 21, 2025 | 391.90 | 391.90 | 402.47 | 402.47 | 389.14 | 389.14 | 400.34 | 400.34 | 1.02% | 289,318 |
| Mar 20, 2025 | 396.59 | 396.59 | 403.07 | 403.07 | 393.24 | 393.24 | 396.30 | 396.30 | -1.06% | 148,900 |
| Mar 19, 2025 | 389.11 | 389.11 | 401.61 | 401.61 | 389.11 | 389.11 | 400.55 | 400.55 | 2.59% | 140,549 |
| Mar 18, 2025 | 387.99 | 387.99 | 391.72 | 391.72 | 384.25 | 384.25 | 390.45 | 390.45 | -0.44% | 177,734 |
| Mar 17, 2025 | 382.34 | 382.34 | 394.34 | 394.34 | 382.34 | 382.34 | 392.18 | 392.18 | 1.62% | 200,438 |
| Mar 14, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 381.44 | 381.44 | 385.94 | 385.94 | 0.18% | 217,300 |
| Mar 13, 2025 | 426.76 | 426.76 | 430.49 | 430.49 | 383.21 | 383.21 | 385.24 | 385.24 | -10.40% | 448,576 |
| Mar 12, 2025 | 438.66 | 438.66 | 438.66 | 438.66 | 426.76 | 426.76 | 429.94 | 429.94 | -0.76% | 164,630 |
| Mar 11, 2025 | 432.95 | 432.95 | 441.60 | 441.60 | 426.49 | 426.49 | 433.23 | 433.23 | 0.60% | 200,900 |
| Mar 10, 2025 | 432.91 | 432.91 | 435.26 | 435.26 | 422.98 | 422.98 | 430.63 | 430.63 | -2.41% | 254,346 |
| Mar 7, 2025 | 440.80 | 440.80 | 444.43 | 444.43 | 425.97 | 425.97 | 441.25 | 441.25 | -0.43% | 247,100 |
| Mar 6, 2025 | 439.54 | 439.54 | 452.12 | 452.12 | 439.54 | 439.54 | 443.15 | 443.15 | -0.44% | 180,724 |
| Mar 5, 2025 | 439.54 | 439.54 | 446.13 | 446.13 | 435.66 | 435.66 | 445.13 | 445.13 | 1.04% | 165,100 |
| Mar 4, 2025 | 446.28 | 446.28 | 447.86 | 447.86 | 431.75 | 431.75 | 440.56 | 440.56 | -2.22% | 289,319 |
| Mar 3, 2025 | 461.03 | 461.03 | 463.30 | 463.30 | 449.70 | 449.70 | 450.58 | 450.58 | -1.96% | 188,100 |
| Feb 28, 2025 | 456.18 | 455.68 | 462.37 | 461.87 | 455.00 | 454.50 | 459.58 | 459.08 | 1.16% | 111,900 |
| Feb 27, 2025 | 459.01 | 458.51 | 460.61 | 460.11 | 452.75 | 452.26 | 454.33 | 453.84 | -1.35% | 134,142 |
| Feb 26, 2025 | 461.66 | 461.16 | 468.19 | 467.68 | 460.54 | 460.04 | 460.54 | 460.04 | 0.19% | 124,525 |
| Feb 25, 2025 | 455.02 | 454.53 | 465.16 | 464.65 | 455.02 | 454.53 | 459.66 | 459.16 | 1.70% | 107,177 |
| Feb 24, 2025 | 451.50 | 451.01 | 463.94 | 463.44 | 448.21 | 447.72 | 451.99 | 451.50 | 0.18% | 116,600 |
| Feb 21, 2025 | 473.55 | 473.04 | 473.55 | 473.04 | 450.63 | 450.14 | 451.16 | 450.67 | -3.68% | 150,900 |
| Feb 20, 2025 | 467.51 | 467.00 | 470.00 | 469.49 | 462.56 | 462.06 | 468.42 | 467.91 | -0.14% | 230,400 |
| Feb 19, 2025 | 472.13 | 471.62 | 474.86 | 474.34 | 458.93 | 458.43 | 469.08 | 468.57 | -1.86% | 166,200 |
| Feb 18, 2025 | 481.31 | 480.79 | 481.75 | 481.23 | 477.52 | 477.00 | 477.95 | 477.43 | -0.70% | 93,000 |
| Feb 14, 2025 | 488.62 | 488.09 | 490.09 | 489.56 | 479.50 | 478.98 | 481.31 | 480.79 | -0.57% | 85,448 |
| Feb 13, 2025 | 482.31 | 481.78 | 486.82 | 486.29 | 474.84 | 474.32 | 484.08 | 483.55 | 2.31% | 120,600 |
| Feb 12, 2025 | 463.22 | 462.72 | 476.29 | 475.78 | 463.22 | 462.72 | 473.14 | 472.63 | 0.98% | 111,926 |
| Feb 11, 2025 | 463.54 | 463.04 | 470.33 | 469.82 | 463.32 | 462.82 | 468.54 | 468.03 | 0.80% | 156,900 |
| Feb 10, 2025 | 469.87 | 469.35 | 472.19 | 471.67 | 464.00 | 463.49 | 464.81 | 464.30 | -1.02% | 119,836 |
| Feb 7, 2025 | 467.99 | 467.48 | 477.99 | 477.47 | 467.99 | 467.48 | 469.61 | 469.10 | -0.56% | 204,943 |
| Feb 6, 2025 | 475.92 | 475.41 | 489.99 | 489.46 | 469.99 | 469.48 | 472.24 | 471.73 | 0.13% | 157,305 |
| Feb 5, 2025 | 464.76 | 464.26 | 474.86 | 474.35 | 457.37 | 456.88 | 471.63 | 471.12 | 2.90% | 235,400 |
| Feb 4, 2025 | 446.46 | 445.97 | 458.93 | 458.43 | 446.46 | 445.97 | 458.32 | 457.82 | 2.21% | 131,300 |