Group 1 Automotive, Inc. GPI
NYSE · United States · Retail Trade
$240.44-0.49 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $240.44 | -0.20% | $242.98 | $245.25 | $237.11 | 354.50K |
| 2026-09-29 | $240.93 | -0.54% | $244.06 | $245.45 | $235.11 | 380.80K |
| 2026-09-28 | $242.23 | -3.95% | $250.32 | $251.47 | $239.18 | 431.00K |
| 2026-09-25 | $252.18 | +1.77% | $249.82 | $253.90 | $246.98 | 262.00K |
| 2026-09-24 | $247.79 | +0.11% | $247.96 | $252.91 | $246.42 | 352.60K |
| 2026-09-23 | $247.51 | -2.46% | $253.20 | $256.60 | $247.51 | 187.60K |
| 2026-09-22 | $253.75 | +1.15% | $255.50 | $256.91 | $250.01 | 190.40K |
| 2026-09-21 | $250.87 | +1.81% | $247.36 | $254.91 | $247.36 | 214.10K |
| 2026-09-18 | $246.42 | -3.35% | $253.20 | $253.20 | $246.21 | 501.20K |
| 2026-09-17 | $254.95 | -2.77% | $266.67 | $273.67 | $251.32 | 340.80K |
| 2026-09-16 | $262.22 | -4.80% | $275.64 | $275.80 | $260.23 | 234.90K |
| 2026-09-15 | $275.45 | -3.01% | $281.94 | $282.64 | $275.07 | 153.50K |
| 2026-09-14 | $284.01 | +2.06% | $282.08 | $286.24 | $279.21 | 181.70K |
| 2026-09-11 | $278.27 | -1.27% | $286.15 | $286.39 | $277.65 | 121.10K |
| 2026-09-10 | $281.84 | -2.04% | $287.11 | $289.02 | $278.70 | 218.10K |
| 2026-09-09 | $287.72 | +2.17% | $281.53 | $288.13 | $279.57 | 274.80K |
| 2026-09-08 | $281.60 | -6.37% | $296.25 | $300.73 | $281.41 | 257.80K |
| 2026-09-04 | $300.76 | +5.78% | $284.45 | $306.41 | $284.45 | 486.00K |
| 2026-09-03 | $284.33 | +2.87% | $281.17 | $285.36 | $277.30 | 342.90K |
| 2026-09-02 | $276.41 | +2.56% | $270.68 | $277.74 | $268.37 | 344.40K |
| 2026-09-01 | $269.50 | -0.01% | $267.60 | $270.95 | $266.02 | 138.80K |
| 2026-08-31 | $269.54 | +2.12% | $263.00 | $271.82 | $263.00 | 195.80K |
| 2026-08-28 | $263.95 | +0.73% | $264.30 | $269.08 | $261.72 | 171.80K |
| 2026-08-27 | $262.04 | -0.22% | $261.53 | $263.28 | $258.62 | 102.60K |
| 2026-08-26 | $262.63 | -0.82% | $263.92 | $268.48 | $261.62 | 137.40K |
| 2026-08-25 | $264.81 | +2.09% | $259.58 | $265.11 | $254.11 | 131.10K |
| 2026-08-24 | $259.38 | -0.94% | $261.49 | $266.10 | $258.51 | 103.10K |
| 2026-08-21 | $261.85 | -0.75% | $265.57 | $268.00 | $261.28 | 232.50K |
| 2026-08-20 | $263.82 | -0.02% | $261.33 | $266.83 | $258.26 | 121.90K |
| 2026-08-19 | $263.87 | +5.54% | $252.83 | $267.84 | $252.41 | 196.70K |
| 2026-08-18 | $250.01 | -3.72% | $262.95 | $262.95 | $249.54 | 164.30K |
| 2026-08-17 | $259.68 | -1.62% | $261.31 | $265.93 | $256.97 | 366.90K |
| 2026-08-14 | $263.95 | +0.36% | $262.61 | $265.42 | $260.01 | 165.20K |
| 2026-08-13 | $263.01 | -1.16% | $267.65 | $268.25 | $259.24 | 154.40K |
| 2026-08-12 | $266.11 | -0.06% | $263.04 | $268.28 | $262.00 | 148.00K |
| 2026-08-11 | $266.26 | +0.43% | $266.02 | $271.69 | $262.91 | 121.60K |
| 2026-08-10 | $265.12 | -0.51% | $264.00 | $266.58 | $261.13 | 206.20K |
| 2026-08-07 | $266.47 | -1.61% | $265.78 | $273.70 | $264.02 | 187.70K |
| 2026-08-06 | $270.82 | -2.44% | $279.21 | $279.42 | $269.76 | 232.70K |
| 2026-08-05 | $277.60 | -2.90% | $290.33 | $293.63 | $277.07 | 155.60K |
| 2026-08-04 | $285.88 | -2.14% | $288.27 | $292.80 | $282.51 | 217.80K |
| 2026-08-03 | $292.14 | +1.87% | $290.73 | $297.00 | $287.38 | 300.60K |
| 2026-07-31 | $286.77 | -3.35% | $294.00 | $294.00 | $274.27 | 420.10K |
| 2026-07-30 | $296.71 | -17.11% | $338.22 | $338.22 | $294.44 | 378.90K |
| 2026-07-29 | $357.97 | +2.09% | $353.06 | $378.10 | $347.77 | 332.50K |
| 2026-07-28 | $350.65 | +3.92% | $341.25 | $351.80 | $335.46 | 181.90K |
| 2026-07-27 | $337.43 | +1.98% | $333.62 | $343.00 | $326.07 | 232.20K |
| 2026-07-24 | $330.87 | +1.28% | $327.71 | $336.63 | $324.49 | 129.30K |
| 2026-07-23 | $326.68 | -0.38% | $322.85 | $329.02 | $321.54 | 168.90K |
| 2026-07-22 | $327.93 | +5.23% | $316.29 | $328.40 | $316.29 | 262.60K |
| 2026-07-21 | $311.62 | +1.85% | $306.85 | $314.26 | $304.49 | 119.60K |
| 2026-07-20 | $305.95 | -6.17% | $326.92 | $328.41 | $305.78 | 132.00K |
| 2026-07-17 | $326.06 | -1.68% | $326.65 | $340.00 | $307.99 | 204.60K |
| 2026-07-16 | $331.62 | +3.83% | $323.80 | $331.69 | $323.64 | 224.80K |
| 2026-07-15 | $319.40 | +6.76% | $299.21 | $319.54 | $299.21 | 228.80K |
| 2026-07-14 | $299.18 | +1.19% | $294.80 | $300.00 | $291.51 | 100.30K |
| 2026-07-13 | $295.66 | -1.41% | $300.62 | $304.50 | $293.04 | 154.60K |
| 2026-07-10 | $299.88 | -1.02% | $301.41 | $312.95 | $298.69 | 108.40K |
| 2026-07-09 | $302.96 | +2.82% | $294.24 | $303.71 | $292.00 | 120.80K |
| 2026-07-08 | $294.64 | -0.62% | $297.02 | $297.02 | $290.56 | 122.40K |
| 2026-07-07 | $296.47 | -0.11% | $297.39 | $300.90 | $292.80 | 219.60K |
| 2026-07-06 | $296.81 | +2.92% | $288.01 | $297.07 | $282.09 | 172.00K |
| 2026-07-02 | $288.39 | +0.62% | $290.06 | $290.55 | $279.10 | 349.70K |
| 2026-07-01 | $286.60 | -1.57% | $291.17 | $293.99 | $284.37 | 176.40K |
| 2026-06-30 | $291.17 | -2.24% | $296.01 | $296.01 | $287.78 | 322.80K |
| 2026-06-29 | $297.85 | -1.29% | $299.81 | $301.38 | $291.33 | 310.50K |
| 2026-06-26 | $301.74 | +0.31% | $301.01 | $305.19 | $296.45 | 517.10K |
| 2026-06-25 | $300.82 | -5.26% | $320.32 | $323.40 | $294.89 | 354.10K |
| 2026-06-24 | $317.51 | -0.23% | $319.40 | $325.59 | $314.60 | 279.20K |
| 2026-06-23 | $318.25 | +0.95% | $313.36 | $321.37 | $310.27 | 264.30K |
| 2026-06-22 | $315.25 | +0.67% | $309.93 | $318.42 | $309.93 | 130.60K |
| 2026-06-18 | $313.16 | +2.65% | $306.23 | $313.31 | $306.23 | 203.20K |
| 2026-06-17 | $305.07 | -6.31% | $324.12 | $325.86 | $303.47 | 182.60K |
| 2026-06-16 | $325.60 | -0.04% | $327.44 | $328.63 | $323.49 | 92.10K |
| 2026-06-15 | $325.74 | +0.13% | $329.03 | $332.88 | $325.02 | 98.60K |
| 2026-06-12 | $325.33 | +0.13% | $327.85 | $330.43 | $323.44 | 120.30K |
| 2026-06-11 | $324.91 | -0.36% | $327.63 | $335.00 | $319.14 | 277.00K |
| 2026-06-10 | $326.10 | -0.67% | $330.00 | $334.99 | $325.90 | 163.20K |
| 2026-06-09 | $328.29 | +3.68% | $319.88 | $332.31 | $319.88 | 174.20K |
| 2026-06-08 | $316.65 | +1.82% | $308.59 | $320.42 | $308.49 | 191.50K |
| 2026-06-05 | $311.00 | +1.82% | $306.00 | $312.34 | $306.00 | 182.60K |
| 2026-06-04 | $305.43 | -0.10% | $310.51 | $314.41 | $304.07 | 145.70K |
| 2026-06-03 | $305.75 | -0.83% | $304.51 | $309.49 | $299.56 | 199.90K |
| 2026-06-02 | $308.32 | -1.02% | $309.83 | $311.94 | $304.03 | 164.80K |
| 2026-06-01 | $311.51 | -1.53% | $318.59 | $318.59 | $307.65 | 173.90K |
| 2026-05-29 | $316.34 | -3.09% | $326.93 | $326.97 | $312.20 | 182.30K |
| 2026-05-28 | $326.44 | -1.59% | $329.26 | $332.54 | $320.17 | 277.90K |
| 2026-05-27 | $331.70 | +0.63% | $333.04 | $343.45 | $327.52 | 254.70K |
| 2026-05-26 | $329.63 | +1.06% | $324.09 | $334.07 | $323.95 | 112.30K |
| 2026-05-22 | $326.18 | +1.90% | $318.14 | $333.21 | $318.14 | 147.10K |