Skip to main content

Group 1 Automotive, Inc. Common Stock (NY:GPI)

436.71 -1.98 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 437.02 438.49 431.81 436.71 120,475 -1.98(-0.45%)
Jun 27, 2025 436.72 438.94 430.10 438.69 400,401 +5.17(+1.19%)
Jun 26, 2025 442.22 445.13 423.27 433.52 263,465 -8.44(-1.91%)
Jun 25, 2025 445.46 447.29 439.40 441.96 552,671 -4.24(-0.95%)
Jun 24, 2025 447.04 454.70 444.74 446.20 415,671 -2.17(-0.48%)
Jun 23, 2025 443.94 450.80 439.63 448.37 121,879 +2.67(+0.60%)
Jun 20, 2025 442.78 446.72 439.60 445.70 240,621 +6.69(+1.52%)
Jun 18, 2025 432.12 442.06 431.35 439.01 89,529 +4.62(+1.06%)
Jun 17, 2025 435.78 439.76 432.90 434.39 98,096 -5.60(-1.27%)
Jun 16, 2025 433.40 444.33 428.31 439.99 129,473 +15.13(+3.56%)
Jun 13, 2025 427.09 430.85 423.58 424.86 123,921 -8.86(-2.04%)
Jun 12, 2025 436.64 438.59 433.50 433.72 163,265 -8.86(-2.00%)
Jun 11, 2025 444.00 447.33 438.72 442.58 119,030 -0.03(-0.01%)
Jun 10, 2025 435.42 443.87 431.92 442.61 107,562 +11.72(+2.72%)
Jun 09, 2025 422.97 431.99 422.97 430.89 94,709 +8.00(+1.89%)
Jun 06, 2025 426.90 426.90 418.28 422.89 85,214 +3.26(+0.78%)
Jun 05, 2025 421.42 425.86 418.14 419.63 188,382 -2.23(-0.53%)
Jun 04, 2025 426.08 428.56 419.57 421.86 74,691 -7.62(-1.77%)
Jun 03, 2025 422.39 430.64 417.10 429.48 221,903 +8.97(+2.13%)
Jun 02, 2025 422.00 422.62 413.88 420.51 168,420 -2.91(-0.69%)
May 30, 2025 423.51 424.95 420.52 423.42 119,413 +0.09(+0.02%)
May 29, 2025 427.90 427.90 419.81 423.33 92,605 -3.62(-0.85%)
May 28, 2025 433.53 433.65 424.87 426.95 130,633 -6.58(-1.52%)
May 27, 2025 431.69 434.91 426.26 433.53 148,609 +8.09(+1.90%)
May 23, 2025 416.11 432.80 416.11 425.44 98,368 -0.62(-0.15%)
May 22, 2025 431.37 431.37 423.84 426.06 162,078 -4.72(-1.10%)
May 21, 2025 434.56 436.51 428.31 430.78 101,572 -9.62(-2.18%)
May 20, 2025 440.35 441.08 437.18 440.40 106,581 -0.44(-0.10%)
May 19, 2025 438.73 444.07 438.73 440.84 131,463 -2.84(-0.64%)
May 16, 2025 440.65 444.45 439.45 443.68 88,855 +3.34(+0.76%)
May 15, 2025 438.57 443.36 436.73 440.34 121,385 +2.13(+0.49%)
May 14, 2025 441.17 451.33 438.21 438.21 137,483 -10.12(-2.26%)
May 13, 2025 446.73 454.67 445.39 448.33 115,375 +5.31(+1.20%)
May 12, 2025 450.86 455.59 438.86 443.02 129,117 +13.49(+3.14%)
May 09, 2025 431.05 431.05 423.09 429.52 74,401 +0.20(+0.05%)
May 08, 2025 417.68 433.31 415.68 429.32 162,242 +16.70(+4.05%)
May 07, 2025 413.00 419.30 407.98 412.62 194,145 +2.02(+0.49%)
May 06, 2025 406.69 412.79 406.69 410.61 112,517 -0.72(-0.17%)
May 05, 2025 410.60 413.18 409.74 411.32 97,116 -0.62(-0.15%)
May 02, 2025 409.52 414.51 407.19 411.94 81,310 +7.09(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.