NYSE : GPI
Group 1 Automotive, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 260.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Group 1 Automotive, Inc. (GPI) closed at 267.985 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 262.53 | 269.49 | 258.64 | 267.985 | 95,705 | +2.75% |
| 2026-10-30 | 263.01 | 272.385 | 255.8 | 260.8 | 212,615 | +0.32% |
| 2026-10-29 | 253.28 | 260.76 | 249.54 | 259.97 | 200,788 | +4.18% |
| 2026-10-28 | 263.51 | 268.758 | 242 | 249.54 | 339,561 | -1.83% |
| 2026-10-27 | 247.72 | 258 | 247.3 | 254.2 | 342,233 | +4.23% |
| 2026-10-26 | 243.77 | 249.97 | 240.72 | 243.88 | 236,328 | -0.44% |
| 2026-10-23 | 239.73 | 245.29 | 234.805 | 244.97 | 266,664 | +0.90% |
| 2026-10-22 | 226 | 244.515 | 226 | 242.79 | 274,411 | +7.98% |
| 2026-10-21 | 247.22 | 250.52 | 224.65 | 224.85 | 217,104 | -7.48% |
| 2026-10-20 | 240.08 | 243.95 | 238.92 | 243.02 | 139,364 | +1.56% |
| 2026-10-19 | 240.2 | 243.34 | 238.41 | 239.28 | 155,849 | -1.21% |
| 2026-10-16 | 240.38 | 248.37 | 240 | 242.22 | 157,164 | +1.01% |
| 2026-10-15 | 234.6 | 247 | 234.6 | 239.8 | 204,340 | +5.01% |
| 2026-10-14 | 230 | 231.51 | 225.51 | 228.37 | 207,015 | -1.39% |
| 2026-10-13 | 230.8 | 231.9 | 226.68 | 231.59 | 170,787 | +0.85% |
| 2026-10-12 | 232.5 | 236.87 | 228.52 | 229.64 | 182,778 | -1.02% |
| 2026-10-09 | 236.7 | 238.22 | 227.88 | 232.01 | 394,502 | -1.94% |
| 2026-10-08 | 232.86 | 237.92 | 230 | 236.61 | 286,154 | +1.72% |
| 2026-10-07 | 234.5 | 236.28 | 229.91 | 232.61 | 283,225 | -1.84% |
| 2026-10-06 | 238.29 | 240.65 | 236 | 236.96 | 276,174 | -1.86% |
| 2026-10-05 | 244.41 | 244.89 | 234.94 | 241.44 | 302,242 | -3.36% |
| 2026-10-02 | 260.02 | 261.68 | 249 | 249.84 | 250,497 | -2.67% |
| 2026-10-01 | 241.84 | 257.07 | 234.05 | 256.7 | 320,201 | +6.76% |
| 2026-09-30 | 242.98 | 245.245 | 237.11 | 240.44 | 354,505 | -0.20% |
| 2026-09-29 | 244.06 | 245.45 | 235.11 | 240.93 | 380,844 | -0.54% |
| 2026-09-28 | 250.32 | 251.465 | 239.18 | 242.23 | 431,052 | -3.95% |
| 2026-09-25 | 249.82 | 253.9 | 246.975 | 252.18 | 261,994 | +1.77% |
| 2026-09-24 | 247.96 | 252.91 | 246.42 | 247.79 | 352,589 | +0.11% |
| 2026-09-23 | 253.2 | 256.6 | 247.51 | 247.51 | 187,711 | -2.46% |
| 2026-09-22 | 255.5 | 256.91 | 250.01 | 253.75 | 190,438 | +1.15% |
| 2026-09-21 | 247.36 | 254.91 | 247.36 | 250.87 | 214,193 | +1.81% |
| 2026-09-18 | 253.2 | 253.2 | 246.21 | 246.42 | 501,156 | -3.35% |
| 2026-09-17 | 266.67 | 273.67 | 251.32 | 254.95 | 340,812 | -2.77% |
| 2026-09-16 | 275.64 | 275.795 | 260.23 | 262.22 | 234,953 | -4.80% |
| 2026-09-15 | 281.94 | 282.639 | 275.07 | 275.45 | 153,548 | -3.01% |
| 2026-09-14 | 282.08 | 286.24 | 279.21 | 284.01 | 181,707 | +2.06% |
| 2026-09-11 | 286.15 | 286.39 | 277.645 | 278.27 | 121,444 | -1.27% |
| 2026-09-10 | 287.11 | 289.02 | 278.7 | 281.84 | 218,068 | -2.04% |
| 2026-09-09 | 281.53 | 288.13 | 279.57 | 287.72 | 274,807 | +2.17% |
| 2026-09-08 | 296.25 | 300.73 | 281.41 | 281.6 | 257,960 | -6.37% |
| 2026-09-04 | 284.45 | 306.406 | 284.45 | 300.76 | 486,043 | +5.78% |
| 2026-09-03 | 281.17 | 285.36 | 277.3 | 284.33 | 343,796 | +2.87% |
| 2026-09-02 | 270.68 | 277.74 | 268.37 | 276.41 | 344,380 | +2.56% |
| 2026-09-01 | 267.6 | 270.95 | 266.02 | 269.5 | 138,817 | +0.19% |
| 2026-08-31 | 263 | 271.82 | 263 | 269.54 | 195,819 | +2.12% |
| 2026-08-28 | 264.3 | 269.08 | 261.72 | 263.95 | 171,818 | +0.73% |
| 2026-08-27 | 261.53 | 263.28 | 258.62 | 262.04 | 102,584 | -0.22% |
| 2026-08-26 | 263.92 | 268.48 | 261.62 | 262.63 | 137,509 | -0.82% |
| 2026-08-25 | 259.58 | 265.11 | 254.11 | 264.81 | 131,143 | +2.09% |
| 2026-08-24 | 261.49 | 266.102 | 258.511 | 259.38 | 103,134 | -0.94% |
| 2026-08-21 | 265.57 | 268 | 261.275 | 261.85 | 232,748 | -0.75% |
| 2026-08-20 | 261.33 | 266.83 | 258.26 | 263.82 | 121,949 | -0.02% |
| 2026-08-19 | 252.83 | 267.84 | 252.41 | 263.87 | 196,679 | +5.54% |
| 2026-08-18 | 262.95 | 262.95 | 249.54 | 250.01 | 164,310 | -3.72% |
| 2026-08-17 | 261.31 | 265.93 | 256.965 | 259.68 | 366,906 | -1.62% |
| 2026-08-14 | 262.61 | 265.42 | 260.01 | 263.95 | 165,231 | +0.36% |
| 2026-08-13 | 267.65 | 268.25 | 259.24 | 263.01 | 154,429 | -1.16% |
| 2026-08-12 | 263.04 | 268.28 | 262 | 266.11 | 147,974 | -0.06% |
| 2026-08-11 | 266.02 | 271.69 | 262.905 | 266.26 | 121,621 | +0.43% |
| 2026-08-10 | 264 | 266.575 | 261.13 | 265.12 | 206,272 | -0.51% |
| 2026-08-07 | 265.78 | 273.7 | 264.02 | 266.47 | 187,670 | -1.61% |
| 2026-08-06 | 279.21 | 279.42 | 269.76 | 270.82 | 232,769 | -2.44% |
| 2026-08-05 | 290.33 | 293.625 | 277.07 | 277.6 | 155,625 | -2.90% |
| 2026-08-04 | 288.27 | 292.8 | 282.51 | 285.88 | 217,798 | -2.14% |
| 2026-08-03 | 290.73 | 297 | 287.38 | 292.14 | 300,605 | +1.87% |
| 2026-07-31 | 294 | 294 | 274.27 | 286.77 | 420,093 | -3.35% |
| 2026-07-30 | 338.22 | 338.22 | 294.44 | 296.71 | 378,939 | -17.11% |
| 2026-07-29 | 353.06 | 378.1 | 347.765 | 357.97 | 332,518 | +2.09% |
| 2026-07-28 | 341.25 | 351.796 | 335.46 | 350.65 | 181,946 | +3.92% |
| 2026-07-27 | 333.62 | 343 | 326.065 | 337.43 | 232,249 | +1.98% |
| 2026-07-24 | 327.71 | 336.63 | 324.49 | 330.87 | 129,291 | +1.28% |
| 2026-07-23 | 322.85 | 329.015 | 321.54 | 326.68 | 168,924 | -0.38% |
| 2026-07-22 | 316.29 | 328.4 | 316.29 | 327.93 | 262,619 | +5.23% |
| 2026-07-21 | 306.85 | 314.26 | 304.49 | 311.62 | 119,619 | +1.85% |
| 2026-07-20 | 326.92 | 328.41 | 305.78 | 305.95 | 132,042 | -6.17% |
| 2026-07-17 | 326.65 | 340 | 307.985 | 326.06 | 204,631 | -1.68% |
| 2026-07-16 | 323.8 | 331.69 | 323.64 | 331.62 | 224,769 | +3.83% |
| 2026-07-15 | 299.21 | 319.54 | 299.21 | 319.4 | 228,809 | +6.76% |
| 2026-07-14 | 294.8 | 300 | 291.51 | 299.18 | 100,251 | +1.19% |
| 2026-07-13 | 300.62 | 304.5 | 293.04 | 295.66 | 154,621 | -1.41% |
| 2026-07-10 | 301.41 | 312.95 | 298.69 | 299.88 | 108,356 | -1.02% |
| 2026-07-09 | 294.24 | 303.71 | 292 | 302.96 | 120,778 | +2.82% |
| 2026-07-08 | 297.02 | 297.02 | 290.56 | 294.64 | 122,366 | -0.62% |
| 2026-07-07 | 297.39 | 300.9 | 292.795 | 296.47 | 219,611 | -0.11% |
| 2026-07-06 | 288.01 | 297.07 | 282.085 | 296.81 | 172,140 | +2.92% |
| 2026-07-02 | 290.06 | 290.55 | 279.095 | 288.39 | 349,734 | +0.62% |
| 2026-07-01 | 291.17 | 293.99 | 284.37 | 286.6 | 176,368 | -1.57% |
| 2026-06-30 | 296.01 | 296.01 | 287.78 | 291.17 | 322,839 | -2.24% |
| 2026-06-29 | 299.81 | 301.38 | 291.33 | 297.85 | 310,451 | -1.29% |
| 2026-06-26 | 301.01 | 305.19 | 296.45 | 301.74 | 517,066 | +0.31% |
| 2026-06-25 | 320.32 | 323.4 | 294.89 | 300.82 | 354,104 | -5.26% |
| 2026-06-24 | 319.4 | 325.59 | 314.595 | 317.51 | 279,179 | -0.23% |
| 2026-06-23 | 313.36 | 321.37 | 310.27 | 318.25 | 264,261 | +0.95% |
| 2026-06-22 | 309.93 | 318.42 | 309.93 | 315.25 | 130,631 | +0.67% |
| 2026-06-18 | 306.23 | 313.31 | 306.23 | 313.16 | 203,156 | +2.65% |
| 2026-06-17 | 324.12 | 325.86 | 303.465 | 305.07 | 182,651 | -6.31% |
| 2026-06-16 | 327.44 | 328.63 | 323.485 | 325.6 | 92,076 | -0.04% |
| 2026-06-15 | 329.03 | 332.88 | 325.02 | 325.74 | 98,635 | +0.13% |
| 2026-06-12 | 327.85 | 330.43 | 323.44 | 325.33 | 120,350 | +0.13% |
| 2026-06-11 | 327.63 | 335 | 319.14 | 324.91 | 276,980 | -0.36% |
| 2026-06-10 | 330 | 334.99 | 325.9 | 326.1 | 163,180 | -0.67% |
| 2026-06-09 | 319.88 | 332.31 | 319.88 | 328.29 | 174,211 | +3.68% |
| 2026-06-08 | 308.59 | 320.42 | 308.49 | 316.65 | 191,514 | +1.82% |
| 2026-06-05 | 306 | 312.335 | 306 | 311 | 182,609 | +1.82% |
| 2026-06-04 | 310.51 | 314.41 | 304.065 | 305.43 | 145,670 | -0.10% |
| 2026-06-03 | 304.51 | 309.49 | 299.56 | 305.75 | 199,930 | -0.83% |
| 2026-06-02 | 309.83 | 311.935 | 304.03 | 308.32 | 164,846 | -1.02% |
| 2026-06-01 | 318.59 | 318.59 | 307.65 | 311.51 | 173,880 | -1.36% |
| 2026-05-29 | 326.93 | 326.97 | 312.2 | 316.34 | 182,334 | -3.09% |
| 2026-05-28 | 329.26 | 332.537 | 320.17 | 326.44 | 277,938 | -1.59% |
| 2026-05-27 | 333.04 | 343.45 | 327.52 | 331.7 | 254,712 | +0.63% |
| 2026-05-26 | 324.09 | 334.07 | 323.945 | 329.63 | 112,339 | +1.06% |
| 2026-05-22 | 318.14 | 333.21 | 318.14 | 326.18 | 147,174 | +1.90% |
| 2026-05-21 | 310.73 | 323.65 | 308.09 | 320.11 | 257,919 | +1.56% |
| 2026-05-20 | 305.92 | 315.88 | 301.03 | 315.2 | 131,246 | +3.19% |
| 2026-05-19 | 315.97 | 315.97 | 301.34 | 305.47 | 158,553 | -3.69% |
| 2026-05-18 | 312.91 | 321.51 | 310.34 | 317.18 | 159,880 | +1.14% |
| 2026-05-15 | 334.6 | 336.5 | 313.55 | 313.62 | 196,684 | -6.19% |
| 2026-05-14 | 329.83 | 339.45 | 329.83 | 334.33 | 138,695 | +2.00% |
| 2026-05-13 | 332.82 | 336.53 | 327.075 | 327.78 | 154,967 | -2.49% |