Group 1 Automotive Inc (GPI) Historical Stock Data
408.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPI is down -0.20% a day on average. There have been 13 days where Group 1 Automotive Inc closed green and 17 days where GPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 408.03 | 408.35 | ↑$0.32 (0.08%) | 407.87 | 412.99 | 139.88K |
| 2025-12-03 | 405.11 | 410.38 | ↑$5.27 (1.30%) | 404.05 | 412.95 | 180.72K |
| 2025-12-02 | 401.62 | 402.38 | ↑$0.76 (0.19%) | 398.98 | 405.74 | 216.22K |
| 2025-12-01 | 397.88 | 399.87 | ↑$1.99 (0.50%) | 390.85 | 405.70 | 200.38K |
| 2025-11-28 | 403.03 | 401.04 | ↓$1.99 (-0.49%) | 400.24 | 405.77 | 139.14K |
| 2025-11-26 | 406.64 | 402.93 | ↓$3.71 (-0.91%) | 402.93 | 412.61 | 232.43K |
| 2025-11-25 | 403.69 | 408.58 | ↑$4.89 (1.21%) | 403.54 | 417.78 | 131.31K |
| 2025-11-24 | 399.43 | 399.93 | ↑$0.50 (0.13%) | 399.29 | 404.13 | 110.07K |
| 2025-11-21 | 390.58 | 399.27 | ↑$8.69 (2.22%) | 386.03 | 405.47 | 183.98K |
| 2025-11-20 | 395.46 | 387.88 | ↓$7.58 (-1.92%) | 386.98 | 397.40 | 193.27K |
| 2025-11-19 | 393.39 | 391.91 | ↓$1.48 (-0.38%) | 390.88 | 397.00 | 182.61K |
| 2025-11-18 | 381.28 | 393.10 | ↑$11.82 (3.10%) | 379.64 | 394.27 | 141.18K |
| 2025-11-17 | 387.83 | 383.22 | ↓$4.61 (-1.19%) | 383.22 | 395.63 | 147.07K |
| 2025-11-14 | 392.15 | 391.91 | ↓$0.24 (-0.06%) | 390.00 | 396.15 | 101.23K |
| 2025-11-13 | 391.54 | 391.97 | ↑$0.43 (0.11%) | 389.11 | 399.58 | 141.90K |
| 2025-11-12 | 392.52 | 391.79 | ↓$0.73 (-0.19%) | 388.86 | 398.97 | 154.19K |
| 2025-11-11 | 392.05 | 380.02 | ↓$12.03 (-3.07%) | 378.28 | 392.05 | 154.49K |
| 2025-11-10 | 390.03 | 389.70 | ↓$0.33 (-0.08%) | 386.99 | 392.92 | 92.04K |
| 2025-11-07 | 384.50 | 390.87 | ↑$6.37 (1.66%) | 384.50 | 395.18 | 146.75K |
| 2025-11-06 | 388.92 | 384.85 | ↓$4.07 (-1.05%) | 383.20 | 392.33 | 228.88K |
| 2025-11-05 | 388.90 | 392.97 | ↑$4.07 (1.05%) | 386.49 | 397.90 | 168K |
| 2025-11-04 | 392.19 | 388.49 | ↓$3.70 (-0.94%) | 388.23 | 398.77 | 211.69K |
| 2025-11-03 | 395.20 | 393.63 | ↓$1.57 (-0.40%) | 386.29 | 397.55 | 189.32K |
| 2025-10-31 | 392.44 | 397.54 | ↑$5.10 (1.30%) | 390.13 | 401.23 | 217.56K |
| 2025-10-30 | 401.03 | 395.78 | ↓$5.25 (-1.31%) | 393.60 | 410.19 | 196.60K |
| 2025-10-29 | 389.50 | 404.24 | ↑$14.74 (3.78%) | 380.71 | 409.34 | 421.27K |
| 2025-10-28 | 407.36 | 393.28 | ↓$14.08 (-3.46%) | 388.07 | 413.10 | 565.91K |
| 2025-10-27 | 424.62 | 419.95 | ↓$4.67 (-1.10%) | 417.00 | 428.60 | 264.75K |
| 2025-10-24 | 433.75 | 423.96 | ↓$9.79 (-2.26%) | 423.72 | 434.93 | 210.33K |
| 2025-10-23 | 447.68 | 431.07 | ↓$16.61 (-3.71%) | 424.24 | 448.23 | 303.28K |
Create an account or log in to view more rows.
$GPI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GPI will go green when market opens!
$GPI strong move here
$GPI the redness has arrived
$GPI time to make a big run Monday morning. Let's get it! ????????????????????????????
$GPI the market is selling off
$GPI fake wall lets break it
$GPI just hold no panic
$GPI how long until we take off?
$GPI Tendie tickets on discount today!!!