Dark

GPI
Group 1 Automotive, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:58 PM EDT

259.32USD-0.968%(-2.53)103,132

258.98Bid 295.25Ask 36.27Spread

Pre-market

0.00USD-100.000%(-261.85)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

259.38USD+0.025%(+0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	261.5300	264.4000	258.630000	259.3200	-0.966%	103,132	0.000%
2026-08-21	265.5700	268.0000	261.275000	261.8500	-0.747%	232,748	-0.966%
2026-08-20	261.3300	266.8299	258.260000	263.8200	-0.019%	121,950	-1.706%
2026-08-19	252.8300	267.8400	252.410000	263.8700	+5.544%	196,679	-1.724%
2026-08-18	262.9500	262.9500	249.540000	250.0100	-3.724%	164,310	+3.724%
2026-08-17	261.3100	265.9300	256.965000	259.6800	-1.618%	366,907	-0.139%
2026-08-14	262.6100	265.4200	260.010000	263.9500	+0.357%	165,231	-1.754%
2026-08-13	267.6500	268.2500	259.240000	263.0100	-1.165%	154,430	-1.403%
2026-08-12	263.0400	268.2800	262.000000	266.1100	-0.056%	147,974	-2.552%
2026-08-11	266.0200	271.6900	262.905000	266.2600	+0.430%	121,621	-2.606%
2026-08-10	264.0000	266.5750	261.130000	265.1200	-0.507%	206,272	-2.188%
2026-08-07	265.7800	273.7000	264.020100	266.4700	-1.606%	187,671	-2.683%
2026-08-06	279.2100	279.4200	269.760000	270.8200	-2.442%	232,769	-4.246%
2026-08-05	290.3300	293.6250	277.070000	277.6000	-2.896%	155,625	-6.585%
2026-08-04	288.2700	292.8000	282.510000	285.8800	-2.143%	217,799	-9.291%
2026-08-03	290.7300	297.0000	287.380000	292.1400	+1.873%	300,606	-11.234%
2026-07-31	294.0000	294.0000	274.270000	286.7700	-3.350%	420,094	-9.572%
2026-07-30	338.2200	338.2200	294.440000	296.7100	-17.113%	378,939	-12.602%
2026-07-29	353.0600	378.1000	347.765000	357.9700	+2.088%	332,519	-27.558%
2026-07-28	341.2500	351.7960	335.460000	350.6500	+3.918%	181,947	-26.046%
2026-07-27	333.6200	343.0000	326.065000	337.4300	+1.983%	232,249	-23.149%
2026-07-24	327.7100	336.6300	324.490000	330.8700	+1.283%	129,291	-21.625%
2026-07-23	322.8500	329.0150	321.540000	326.6800	-0.381%	168,925	-20.620%
2026-07-22	316.2900	328.4000	316.290000	327.9300	+5.234%	262,620	-20.922%
2026-07-21	306.8500	314.2600	304.490000	311.6200	+1.853%	119,619	-16.783%
2026-07-20	326.9200	328.4100	305.780000	305.9500	-6.168%	132,043	-15.241%
2026-07-17	326.6500	340.0000	307.985000	326.0600	-1.677%	204,631	-20.469%
2026-07-16	323.8000	331.6900	323.640000	331.6200	+3.826%	224,770	-21.802%
2026-07-15	299.2100	319.5400	299.210000	319.4000	+6.758%	228,809	-18.810%
2026-07-14	294.8000	300.0000	291.510000	299.1800	+1.191%	100,252	-13.323%
2026-07-13	300.6200	304.5000	293.040000	295.6600	-1.407%	154,621	-12.291%
2026-07-10	301.4100	312.9499	298.690000	299.8800	-1.017%	108,356	-13.525%
2026-07-09	294.2400	303.7100	292.000000	302.9600	+2.824%	120,779	-14.405%
2026-07-08	297.0200	297.0200	290.560000	294.6400	-0.617%	122,367	-11.988%
2026-07-07	297.3900	300.9000	292.795000	296.4700	-0.115%	219,612	-12.531%
2026-07-06	288.0100	297.0700	282.085000	296.8100	+2.920%	172,141	-12.631%
2026-07-02	290.0600	290.5500	279.095000	288.3900	+0.625%	349,734	-10.080%
2026-07-01	291.1700	293.9900	284.370000	286.6000	-1.570%	177,078	-9.518%
2026-06-30	296.0100	296.0100	287.780000	291.1700	-2.243%	322,839	-10.939%
2026-06-29	299.8100	301.3800	291.330000	297.8500	-1.289%	310,451	-12.936%
2026-06-26	301.0100	305.1900	296.450000	301.7400	+0.306%	517,067	-14.058%
2026-06-25	320.3200	323.4000	294.890000	300.8200	-5.257%	354,105	-13.796%
2026-06-24	319.4000	325.5900	314.595000	317.5100	-0.233%	279,179	-18.327%
2026-06-23	313.3600	321.3700	310.270000	318.2500	+0.952%	264,261	-18.517%
2026-06-22	309.9300	318.4200	309.930000	315.2500	+0.667%	130,632	-17.741%
2026-06-18	306.2300	313.3100	306.230000	313.1600	+2.652%	203,157	-17.192%
2026-06-17	324.1200	325.8600	303.465000	305.0700	-6.305%	182,652	-14.997%
2026-06-16	327.4400	328.6300	323.485000	325.6000	-0.043%	92,076	-20.356%
2026-06-15	329.0300	332.8800	325.020000	325.7400	+0.126%	98,636	-20.390%
2026-06-12	327.8500	330.4300	323.440000	325.3300	+0.129%	120,351	-20.290%
2026-06-11	327.6300	335.0000	319.140000	324.9100	-0.365%	276,981	-20.187%
2026-06-10	330.0000	334.9899	325.900000	326.1000	-0.667%	163,181	-20.478%
2026-06-09	319.8800	332.3100	319.880000	328.2900	+3.676%	174,212	-21.009%
2026-06-08	308.5900	320.4200	308.490000	316.6500	+1.817%	191,515	-18.105%
2026-06-05	306.0000	312.3350	306.000000	311.0000	+1.824%	182,610	-16.617%
2026-06-04	310.5100	314.4100	304.065000	305.4300	-0.105%	145,670	-15.097%
2026-06-03	304.5100	309.4900	299.560000	305.7500	-0.834%	199,931	-15.186%
2026-06-02	309.8300	311.9350	304.030000	308.3200	-1.024%	164,846	-15.893%
2026-06-01	318.5900	318.5900	307.650000	311.5100	-1.527%	173,880	-16.754%
2026-05-29	326.9300	326.9700	312.200000	316.3400	-3.094%	182,334	-18.025%
2026-05-28	329.2600	332.5370	320.170000	326.4400	-1.586%	277,939	-20.561%
2026-05-27	333.0400	343.4499	327.520000	331.7000	+0.628%	254,713	-21.821%
2026-05-26	324.0900	334.0700	323.945000	329.6300	+1.058%	112,339	-21.330%
2026-05-22	318.1400	333.2100	318.140000	326.1800	+1.896%	147,174	-20.498%
2026-05-21	310.7300	323.6500	308.090000	320.1100	+1.558%	257,918	-18.990%
2026-05-20	305.9200	315.8800	301.030000	315.2000	+3.185%	131,247	-17.728%
2026-05-19	315.9700	315.9700	301.340000	305.4700	-3.692%	158,554	-15.108%
2026-05-18	312.9100	321.5100	310.340000	317.1800	+1.135%	159,880	-18.242%
2026-05-15	334.6000	336.5000	313.550000	313.6200	-6.194%	196,684	-17.314%
2026-05-14	329.8300	339.4500	329.830000	334.3300	+1.998%	138,696	-22.436%
2026-05-13	332.8200	336.5300	327.075000	327.7800	-2.487%	154,967	-20.886%
2026-05-12	349.7900	349.7900	335.880000	336.1400	-3.574%	118,386	-22.854%
2026-05-11	358.3100	358.3100	348.210000	348.6000	-2.579%	170,854	-25.611%
2026-05-08	351.0900	357.8400	347.110000	357.8300	+2.190%	155,462	-27.530%
2026-05-07	346.0700	352.3500	341.998600	350.1600	+1.800%	144,847	-25.942%
2026-05-06	349.5300	350.5350	343.660000	343.9700	+0.768%	122,342	-24.610%
2026-05-05	332.9500	344.7250	332.950000	341.3500	+3.439%	124,704	-24.031%
2026-05-04	351.7800	351.7800	329.760000	330.0000	-6.693%	253,727	-21.418%
2026-05-01	358.6400	373.5600	348.935000	353.6700	-0.897%	202,374	-26.677%
2026-04-30	345.0000	366.6200	331.800000	356.8700	+2.194%	305,694	-27.335%
2026-04-29	348.3500	368.0600	348.130000	349.2100	+1.308%	291,889	-25.741%
2026-04-28	341.1900	346.6400	333.170000	344.7000	+1.526%	146,673	-24.769%
2026-04-27	341.8300	347.1100	337.330000	339.5200	-0.548%	101,761	-23.622%
2026-04-24	338.9400	342.0950	334.165000	341.3900	+0.474%	98,240	-24.040%
2026-04-23	341.0800	345.0000	335.640000	339.7800	-0.608%	117,346	-23.680%
2026-04-22	346.5400	347.2100	337.160000	341.8600	-0.821%	113,012	-24.144%
2026-04-21	352.7800	355.0000	338.710000	344.6900	-1.856%	172,711	-24.767%
2026-04-20	349.5300	353.1800	346.875000	351.2100	+0.363%	80,471	-26.164%
2026-04-17	341.1800	353.3900	338.820000	349.9400	+4.310%	126,084	-25.896%
2026-04-16	335.0300	336.8850	325.890000	335.4800	+0.826%	94,340	-22.702%
2026-04-15	337.2300	339.4199	331.910000	332.7300	-1.553%	84,155	-22.063%
2026-04-14	337.1800	341.1250	332.920000	337.9800	-0.012%	68,079	-23.274%
2026-04-13	336.3700	338.2100	330.940000	338.0200	-0.035%	98,188	-23.283%
2026-04-10	337.9000	340.0200	331.955000	338.1400	+0.009%	64,148	-23.310%
2026-04-09	330.9700	338.4600	326.750000	338.1100	+1.647%	104,239	-23.303%
2026-04-08	332.9000	350.0000	327.625000	332.6300	+2.676%	133,577	-22.040%
2026-04-07	325.4400	326.9200	321.550000	323.9600	-0.930%	87,460	-19.953%
2026-04-06	326.9200	328.2399	315.650000	327.0000	-0.744%	138,857	-20.697%
2026-04-02	329.9600	335.9500	323.150000	329.4500	-0.405%	127,726	-21.287%
2026-04-01	329.9600	333.4400	325.590000	330.7900	+0.048%	138,826	-21.606%
2026-03-31	331.1700	335.4700	323.950000	330.6300	+0.578%	139,291	-21.568%
2026-03-30	330.0600	331.6100	325.870000	328.7300	+1.092%	176,554	-21.115%
2026-03-27	328.3000	329.9250	323.980000	325.1800	-1.909%	135,219	-20.253%
2026-03-26	326.6500	334.3000	325.760000	331.5100	+1.423%	141,788	-21.776%
2026-03-25	319.7000	327.2300	315.000000	326.8600	+2.835%	121,101	-20.663%
2026-03-24	319.5200	321.1200	313.120000	317.8500	-1.356%	205,994	-18.414%
2026-03-23	325.3100	333.9100	321.430000	322.2200	+1.222%	303,785	-19.521%
2026-03-20	316.0900	321.5400	313.630000	318.3300	+0.642%	764,450	-18.537%
2026-03-19	303.9000	319.7000	303.900000	316.3000	+2.522%	358,765	-18.015%
2026-03-18	294.3400	309.4950	292.440000	308.5200	+3.732%	269,765	-15.947%
2026-03-17	303.4900	304.9650	296.020100	297.4200	-0.807%	113,599	-12.810%
2026-03-16	301.9000	303.5300	297.310000	299.8400	-0.020%	174,872	-13.514%
2026-03-13	305.4200	307.2350	298.205300	299.9000	-0.336%	155,031	-13.531%
2026-03-12	308.4800	310.8000	298.985000	300.9100	-3.810%	160,492	-13.821%
2026-03-11	314.5100	320.6600	308.501000	312.8300	-0.035%	100,071	-17.105%
2026-03-10	318.3200	321.5200	311.855000	312.9400	-1.613%	179,077	-17.134%
2026-03-09	310.2100	318.8900	306.735000	318.0700	-0.242%	179,513	-18.471%
2026-03-06	318.1200	319.5400	307.950000	318.8400	-1.650%	158,010	-18.668%
2026-03-05	324.8500	329.5550	321.130000	324.1900	-0.726%	148,930	-20.010%
2026-03-04	326.1000	330.2200	322.145000	326.5600	+1.265%	137,182	-20.590%
2026-03-03	313.2800	323.9500	306.960000	322.4800	+0.674%	177,418	-19.586%
2026-03-02	319.0700	325.0044	315.320000	320.3200	-1.664%	131,290	-19.043%
2026-02-27	330.0000	333.0050	325.000000	325.7400	-2.584%	219,745	-20.390%
2026-02-26	334.6600	341.0000	330.405000	334.3800	-0.274%	153,837	-22.448%
2026-02-25	333.2200	341.0900	332.145000	335.3000	+0.069%	162,919	-22.660%
2026-02-24	336.6500	342.4900	331.420000	335.0700	+0.646%	114,533	-22.607%
2026-02-23	342.5400	343.2300	327.000000	332.9200	-2.740%	144,492	-22.107%
2026-02-20	334.4700	347.8100	334.300000	342.3000	+3.112%	229,658	-24.242%
2026-02-19	333.8400	335.6800	328.150100	331.9700	-1.152%	145,594	-21.885%
2026-02-18	328.4700	339.0100	326.510000	335.8400	+1.671%	180,964	-22.785%
2026-02-17	332.7000	337.6800	324.490000	330.3200	-1.060%	159,340	-21.494%
2026-02-13	336.8600	339.1500	328.850000	333.8600	-0.640%	122,698	-22.327%
2026-02-12	341.8100	346.7050	331.950000	336.0100	-0.306%	140,826	-22.824%
2026-02-11	333.6700	345.4800	333.670000	337.0400	+0.726%	273,121	-23.060%
2026-02-10	338.3800	342.4950	331.590000	334.6100	-1.120%	152,747	-22.501%
2026-02-09	346.3400	346.3400	335.150000	338.4000	-2.276%	179,785	-23.369%
2026-02-06	338.6800	353.6100	338.680000	346.2800	+1.629%	167,265	-25.113%
2026-02-05	356.2400	357.8800	338.900000	340.7300	-4.781%	205,438	-23.893%
2026-02-04	349.1500	360.3400	344.180000	357.8400	+3.467%	261,879	-27.532%
2026-02-03	351.8800	354.4900	342.585000	345.8500	-1.716%	252,973	-25.020%
2026-02-02	354.2800	359.5100	350.180000	351.8900	-0.669%	304,530	-26.307%
2026-01-30	360.6600	365.7700	351.275000	354.2600	-2.451%	538,466	-26.800%
2026-01-29	372.0600	384.2850	362.630000	363.1600	-8.388%	387,762	-28.593%
2026-01-28	398.9700	400.5800	392.650000	396.4100	-0.139%	154,908	-34.583%
2026-01-27	390.1000	398.0000	387.770000	396.9600	+1.641%	117,064	-34.674%
2026-01-26	392.7600	395.7600	386.650000	390.5500	-0.347%	160,702	-33.601%
2026-01-23	399.3500	402.1700	388.070000	391.9100	-2.660%	145,795	-33.832%
2026-01-22	409.0600	413.8400	398.930000	402.6200	-0.872%	162,582	-35.592%
2026-01-21	398.1100	409.0500	398.110000	406.1600	+1.810%	152,364	-36.153%
2026-01-20	391.1400	399.6250	390.830000	398.9400	+0.982%	175,354	-34.998%
2026-01-16	395.4900	401.7700	393.000000	395.0600	-0.514%	176,027	-34.359%
2026-01-15	394.6300	399.4450	389.990000	397.1000	-0.083%	226,268	-34.697%
2026-01-14	395.5700	399.4100	392.050000	397.4300	-0.218%	128,153	-34.751%
2026-01-13	398.2900	401.2000	388.245000	398.3000	-0.273%	135,137	-34.893%
2026-01-12	399.1400	403.5200	392.000000	399.3900	-0.810%	115,003	-35.071%
2026-01-09	400.7600	405.0300	396.300000	402.6500	+0.419%	144,883	-35.597%
2026-01-08	391.6000	407.7898	389.960000	400.9700	+1.738%	145,179	-35.327%
2026-01-07	397.6300	401.4300	391.170000	394.1200	-1.183%	146,484	-34.203%
2026-01-06	398.0900	399.6700	390.100100	398.8400	+0.682%	205,158	-34.981%
2026-01-05	390.8100	403.1000	390.130000	396.1400	+0.907%	235,952	-34.538%
2026-01-02	393.8100	394.1550	388.350100	392.5800	-0.183%	131,150	-33.945%
2025-12-31	399.7200	400.5900	392.020000	393.3000	-1.626%	117,943	-34.066%
2025-12-30	401.3000	402.6300	398.820000	399.8000	-0.792%	90,442	-35.138%
2025-12-29	408.1300	408.1300	400.380000	402.9900	-1.121%	104,757	-35.651%
2025-12-26	406.1900	410.7251	403.855000	407.5600	+0.290%	52,339	-36.373%
2025-12-24	400.9800	410.4900	400.010000	406.3800	+0.281%	59,974	-36.188%
2025-12-23	407.1900	409.8100	402.050000	405.2400	-0.567%	104,476	-36.008%
2025-12-22	405.0600	411.6035	404.000000	407.5500	+0.577%	101,327	-36.371%
2025-12-19	400.5200	406.1500	396.415000	405.2100	+0.633%	380,219	-36.004%
2025-12-18	409.7800	413.6650	401.225000	402.6600	-1.263%	242,438	-35.598%
2025-12-17	407.4400	414.8000	405.640000	407.8100	-0.493%	168,056	-36.412%
2025-12-16	411.0100	415.2600	405.230000	409.8300	+0.240%	122,037	-36.725%
2025-12-15	414.7200	415.4400	404.775000	408.8500	-1.182%	177,555	-36.573%
2025-12-12	428.5600	429.0000	407.590000	413.7400	-3.085%	163,270	-37.323%
2025-12-11	422.1600	428.7400	419.560000	426.9100	+1.650%	174,201	-39.257%
2025-12-10	411.6200	423.5400	411.485000	419.9800	+2.252%	155,946	-38.254%
2025-12-09	403.0900	410.7400	402.195000	410.7300	+1.285%	287,537	-36.864%
2025-12-08	408.7300	412.4650	404.140400	405.5200	+0.324%	203,433	-36.052%
2025-12-05	407.0600	412.1500	403.790000	404.2100	-1.014%	258,092	-35.845%
2025-12-04	408.0300	412.9900	407.870000	408.3500	-0.495%	176,084	-36.496%
2025-12-03	405.1100	412.9475	404.050000	410.3800	+1.988%	180,721	-36.810%
2025-12-02	401.6200	405.7350	398.980000	402.3800	+0.628%	216,224	-35.553%
2025-12-01	397.8800	406.0750	390.850000	399.8700	-0.292%	227,803	-35.149%
2025-11-28	403.0300	405.7700	400.230000	401.0400	-0.469%	139,141	-35.338%
2025-11-26	406.6400	412.6100	402.930000	402.9300	-1.383%	232,432	-35.641%
2025-11-25	403.6900	417.7800	401.785000	408.5800	+2.163%	131,307	-36.531%
2025-11-24	399.4300	404.1300	399.000000	399.9300	+0.165%	141,978	-35.159%
2025-11-21	390.5800	405.4700	386.030000	399.2700	+2.936%	220,203	-35.051%
2025-11-20	395.4600	397.9500	386.960000	387.8800	-1.028%	253,663	-33.144%
2025-11-19	393.3900	397.0000	390.780000	391.9100	-0.303%	182,612	-33.832%
2025-11-18	381.2800	394.9490	379.635000	393.1000	+2.578%	160,218	-34.032%
2025-11-17	387.8300	395.6300	383.220000	383.2200	-2.217%	173,177	-32.331%
2025-11-14	392.1500	396.1450	389.990000	391.9100	-0.015%	121,479	-33.832%
2025-11-13	391.5400	399.5800	389.105000	391.9700	+0.046%	162,586	-33.842%
2025-11-12	392.5200	398.9700	388.860000	391.7900	+3.097%	197,654	-33.811%
2025-11-11	392.0500	392.0500	378.275000	380.0200	-2.484%	154,492	-31.761%
2025-11-10	390.0300	392.9200	386.990000	389.7000	-0.299%	109,631	-33.457%
2025-11-07	384.5000	395.1750	384.500000	390.8700	+1.564%	146,751	-33.656%
2025-11-06	388.9200	392.3300	383.100000	384.8500	-2.066%	256,697	-32.618%
2025-11-05	388.9000	397.9000	386.485000	392.9700	+1.153%	193,577	-34.010%
2025-11-04	392.1900	398.7700	388.230000	388.4900	-1.306%	237,060	-33.249%
2025-11-03	395.2000	397.5490	386.150000	393.6300	-0.984%	214,214	-34.121%
2025-10-31	392.4400	401.2300	390.130000	397.5400	+0.445%	258,657	-34.769%
2025-10-30	401.0300	410.1900	393.600000	395.7800	-2.093%	244,369	-34.479%
2025-10-29	389.5000	409.3350	380.710000	404.2400	+2.787%	425,381	-35.850%
2025-10-28	407.3600	413.1000	388.070000	393.2800	-6.351%	568,475	-34.062%
2025-10-27	424.6200	428.6000	417.000000	419.9500	-0.946%	266,989	-38.250%
2025-10-24	433.7500	437.2200	423.570000	423.9600	-1.649%	210,329	-38.834%
2025-10-23	447.6800	448.2250	424.240000	431.0700	-3.773%	303,283	-39.843%
2025-10-22	450.7900	455.6720	440.660000	447.9700	-0.540%	204,908	-42.112%
2025-10-21	445.5200	461.2700	439.170000	450.4000	+1.075%	322,603	-42.425%
2025-10-20	434.2600	452.6100	429.465000	445.6100	+2.604%	377,618	-41.806%
2025-10-17	431.2400	436.1600	424.685000	434.3000	+0.880%	141,838	-40.290%
2025-10-16	435.0600	435.8550	424.770000	430.5100	-1.055%	300,958	-39.764%
2025-10-15	439.2000	441.1900	422.318002	435.1000	-1.100%	300,893	-40.400%
2025-10-14	422.9200	446.7250	416.920000	439.9400	+3.786%	326,589	-41.056%
2025-10-13	417.6100	427.6550	417.540000	423.8900	+1.494%	317,515	-38.824%
2025-10-10	427.2300	435.5450	415.100000	417.6500	-1.829%	345,740	-37.910%
2025-10-09	425.2500	427.9400	420.030000	425.4300	+0.031%	224,389	-39.045%
2025-10-08	431.8200	435.2375	424.420000	425.3000	-0.939%	218,933	-39.027%
2025-10-07	431.5500	439.4590	425.440000	429.3300	-1.042%	281,891	-39.599%
2025-10-06	448.6900	450.0000	433.290000	433.8500	-3.128%	261,818	-40.228%
2025-10-03	445.9600	452.4400	442.925000	447.8600	+0.489%	183,120	-42.098%
2025-10-02	444.6600	456.0300	438.750000	445.6800	-0.598%	257,033	-41.815%
2025-10-01	437.0400	450.2400	431.020000	448.3600	+2.480%	258,920	-42.163%
2025-09-30	435.6500	441.8800	432.320000	437.5100	+0.023%	241,257	-40.728%
2025-09-29	438.2600	438.6100	426.860000	437.4100	+0.432%	314,971	-40.715%
2025-09-26	436.9600	439.0700	433.090000	435.5300	-0.069%	220,512	-40.459%
2025-09-25	440.4400	445.2700	422.990000	435.8300	-2.756%	324,754	-40.500%
2025-09-24	453.9300	458.9700	447.470000	448.1800	-1.267%	198,182	-42.139%
2025-09-23	453.0200	459.1600	451.810000	453.9300	+0.516%	170,160	-42.872%
2025-09-22	453.8400	456.6700	449.930000	451.6000	-1.030%	116,583	-42.578%
2025-09-19	459.9500	462.4450	453.000000	456.3000	-1.011%	297,521	-43.169%
2025-09-18	457.2700	467.9500	456.390000	460.9600	+0.591%	144,227	-43.743%
2025-09-17	461.4500	470.4800	458.075000	458.2500	+0.004%	192,592	-43.411%
2025-09-16	458.9700	459.8200	448.820000	458.2300	-0.048%	175,468	-43.408%
2025-09-15	464.4100	465.5950	454.890000	458.4500	-1.688%	131,145	-43.435%
2025-09-12	484.7900	485.5650	463.450000	466.3200	-4.492%	265,005	-44.390%
2025-09-11	472.1600	488.3900	460.745000	488.2500	+3.700%	174,459	-46.888%
2025-09-10	470.5200	474.0100	470.080000	470.8300	-0.832%	89,934	-44.923%
2025-09-09	475.1900	475.5400	470.000000	474.7800	-0.488%	126,770	-45.381%
2025-09-08	481.0700	482.9900	475.210000	477.1100	-1.397%	210,736	-45.648%
2025-09-05	481.8900	488.3800	477.900000	483.8700	+0.804%	159,287	-46.407%
2025-09-04	470.2000	480.1800	469.450000	480.0100	+2.069%	158,253	-45.976%
2025-09-03	464.9000	471.0000	464.400000	470.2800	+0.644%	143,561	-44.858%
2025-09-02	457.2200	469.6150	457.220000	467.2700	+0.536%	147,865	-44.503%
2025-08-29	481.4600	482.1100	462.470000	464.7800	-2.701%	101,862	-44.206%
2025-08-28	478.7000	479.0000	466.887500	477.6800	+0.134%	177,857	-45.713%
2025-08-27	466.5200	477.0400	462.570000	477.0400	+1.537%	189,202	-45.640%
2025-08-26	472.3200	476.2300	468.005000	469.8200	-0.119%	174,230	-44.804%
2025-08-25	470.0000	476.0400	466.730000	470.3800	+0.057%	155,550	-44.870%
2025-08-22	450.0000	471.4200	446.190000	470.1100	+5.564%	142,665	-44.838%
2025-08-21	440.9800	449.3450	436.020000	445.3300	-0.316%	170,176	-41.769%
2025-08-20	447.5800	450.5700	444.270000	446.7400	-1.317%	112,746	-41.953%
2025-08-19	449.0400	454.8750	448.790000	452.7000	+1.550%	103,688	-42.717%
2025-08-18	442.9900	451.9800	439.390000	445.7900	+0.739%	131,667	-41.829%
2025-08-15	451.7500	453.1100	440.130000	442.5200	-1.911%	219,956	-41.399%
2025-08-14	453.4100	455.6500	449.000000	451.1400	-1.828%	154,477	-42.519%
2025-08-13	449.0600	461.9000	445.020000	459.5400	+3.451%	159,010	-43.570%
2025-08-12	434.6200	446.4275	430.275000	444.2100	+3.324%	182,056	-41.622%
2025-08-11	423.0000	431.6000	423.000000	429.9200	+1.971%	124,404	-39.682%
2025-08-08	419.8900	424.5900	417.895000	421.6100	+1.527%	119,903	-38.493%
2025-08-07	426.3000	426.3000	414.340000	415.2700	-1.869%	107,054	-37.554%
2025-08-06	418.2200	424.0050	412.500000	423.1800	+0.752%	112,973	-38.721%
2025-08-05	409.1400	420.7750	409.140000	420.0200	+3.093%	178,441	-38.260%
2025-08-04	414.1800	414.1800	407.420000	407.4200	-0.678%	98,207	-36.351%
2025-08-01	409.2400	412.2100	403.980000	410.2000	-0.473%	138,649	-36.782%
2025-07-31	409.3100	417.0050	408.410000	412.1500	-0.133%	142,838	-37.081%
2025-07-30	421.1300	422.3850	410.300000	412.7000	-1.457%	189,482	-37.165%
2025-07-29	424.0000	428.5950	410.715000	418.8000	-1.584%	246,721	-38.080%
2025-07-28	434.9400	440.1250	424.580000	425.5400	-2.515%	189,115	-39.061%
2025-07-25	422.9200	441.1700	417.480000	436.5200	+4.918%	270,908	-40.594%
2025-07-24	418.5100	425.2700	399.990000	416.0600	-0.309%	308,484	-37.672%
2025-07-23	415.9000	421.0400	413.800000	417.3500	+0.656%	139,019	-37.865%
2025-07-22	415.0400	419.7288	408.948500	414.6300	+0.648%	119,604	-37.457%
2025-07-21	412.9100	419.1432	411.640000	411.9600	+0.229%	151,305	-37.052%
2025-07-18	410.8200	413.2600	403.730000	411.0200	+1.212%	167,502	-36.908%
2025-07-17	436.7700	440.7000	404.345000	406.1000	-8.643%	452,524	-36.144%
2025-07-16	452.4500	457.5200	443.790000	444.5200	-1.559%	151,610	-41.663%
2025-07-15	479.3900	483.9550	448.580000	451.5600	-6.434%	198,603	-42.572%
2025-07-14	473.5600	482.6100	473.345000	482.6100	+1.129%	207,076	-46.267%
2025-07-11	478.9300	478.9300	472.960000	477.2200	-0.606%	137,836	-45.660%
2025-07-10	466.0700	486.5000	466.070000	480.1300	+3.083%	335,722	-45.990%
2025-07-09	457.9700	467.4174	449.935000	465.7700	+2.381%	117,140	-44.324%
2025-07-08	465.3300	465.3300	454.605000	454.9400	-1.503%	154,914	-42.999%
2025-07-07	459.0200	465.1200	458.085000	461.8800	-0.884%	119,386	-43.856%
2025-07-03	466.1200	469.9661	462.000000	466.0000	+0.297%	105,000	-44.352%
2025-07-02	454.1300	465.1600	449.373700	464.6200	+2.592%	126,686	-44.187%
2025-07-01	432.6800	456.1400	431.980000	452.8800	+3.703%	181,393	-42.740%
2025-06-30	437.0200	438.4921	431.815000	436.7100	-0.451%	120,475	-40.620%
2025-06-27	436.7200	438.9400	430.100000	438.6900	+1.193%	400,401	-40.888%
2025-06-26	442.2200	445.1300	423.270100	433.5200	-1.910%	263,465	-40.183%
2025-06-25	445.4600	447.2900	439.400000	441.9600	-0.950%	552,682	-41.325%
2025-06-24	447.0400	454.7000	444.740000	446.2000	-0.484%	415,670	-41.883%
2025-06-23	443.9400	450.8000	439.630000	448.3700	+0.599%	121,879	-42.164%
2025-06-20	442.7800	446.7200	439.600000	445.7000	+1.524%	240,621	-41.817%
2025-06-18	432.1200	442.0600	431.350000	439.0100	+1.064%	89,529	-40.931%
2025-06-17	435.7800	439.7600	432.900000	434.3900	-1.273%	98,096	-40.302%
2025-06-16	433.4000	444.3350	428.310000	439.9900	+3.561%	129,473	-41.062%
2025-06-13	427.0900	430.8500	423.580000	424.8600	-2.043%	123,921	-38.963%
2025-06-12	436.6400	438.5900	433.500000	433.7200	-2.002%	163,265	-40.210%
2025-06-11	444.0000	447.3300	438.720000	442.5800	-0.007%	119,030	-41.407%
2025-06-10	435.4200	443.8650	431.915000	442.6100	+2.720%	107,562	-41.411%
2025-06-09	422.9700	431.9900	422.970000	430.8900	+1.892%	94,725	-39.818%
2025-06-06	426.9000	426.9000	418.280000	422.8900	+0.777%	85,214	-38.679%
2025-06-05	421.4200	425.8600	418.140000	419.6300	-0.529%	188,382	-38.203%
2025-06-04	426.0800	428.5600	419.570000	421.8600	-1.774%	74,691	-38.529%
2025-06-03	422.3900	430.6400	417.096900	429.4800	+2.133%	221,903	-39.620%
2025-06-02	422.0000	422.6250	413.875000	420.5100	-0.804%	168,420	-38.332%
2025-05-30	424.0100	425.4550	421.015000	423.9200	+0.021%	119,273	-38.828%
2025-05-29	428.4100	428.4100	420.310000	423.8300	-0.847%	92,496	-38.815%
2025-05-28	434.0400	434.1665	425.375000	427.4500	-1.518%	130,480	-39.333%
2025-05-27	432.2000	435.4200	426.760000	434.0400	+1.902%	148,434	-40.254%
2025-05-23	416.6000	433.3100	416.600000	425.9400	-0.145%	98,252	-39.118%
2025-05-22	431.8800	431.8800	424.340000	426.5600	-1.097%	161,887	-39.207%
2025-05-21	435.0700	437.0300	428.820000	431.2900	-2.184%	101,453	-39.873%
2025-05-20	440.8700	441.6000	437.695000	440.9200	-0.100%	106,456	-41.187%
2025-05-19	439.2500	444.5900	439.250000	441.3600	-0.639%	131,308	-41.245%
2025-05-16	441.1700	444.9800	439.970000	444.2000	+0.758%	88,751	-41.621%
2025-05-15	439.0900	443.8800	437.245000	440.8600	+0.485%	121,242	-41.179%
2025-05-14	441.6900	451.8600	438.730000	438.7300	-2.257%	137,321	-40.893%
2025-05-13	447.2600	455.2100	445.920000	448.8600	+1.199%	115,241	-42.227%
2025-05-12	451.3900	456.1250	439.375000	443.5400	+3.142%	128,965	-41.534%
2025-05-09	431.5600	431.5600	423.590000	430.0300	+0.047%	74,314	-39.697%
2025-05-08	418.1700	433.8200	416.175000	429.8300	+4.047%	162,053	-39.669%
2025-05-07	413.4900	419.7950	408.460000	413.1100	+0.491%	193,918	-37.227%
2025-05-06	407.1700	413.2800	407.170000	411.0900	-0.175%	112,385	-36.919%
2025-05-05	411.0800	413.6700	410.220000	411.8100	-0.150%	97,002	-37.029%
2025-05-02	410.0000	415.0000	407.675000	412.4300	+1.752%	81,215	-37.124%
2025-05-01	404.8100	412.0350	400.032500	405.3300	+0.421%	107,295	-36.023%
2025-04-30	400.8800	403.8350	391.000000	403.6300	-0.957%	140,547	-35.753%
2025-04-29	400.0900	408.1900	399.260000	407.5300	+0.103%	101,305	-36.368%
2025-04-28	409.8800	411.0550	402.960000	407.1100	+0.128%	147,638	-36.302%
2025-04-25	397.7900	407.6000	396.640000	406.5900	-0.044%	161,745	-36.221%
2025-04-24	405.8400	409.3100	397.860000	406.7700	+2.037%	174,394	-36.249%
2025-04-23	410.1700	425.5600	396.350000	398.6500	-0.791%	209,799	-34.950%
2025-04-22	393.9800	402.0000	392.020000	401.8300	+4.031%	207,237	-35.465%
2025-04-21	390.7100	390.7100	379.990000	386.2600	-1.308%	139,593	-32.864%
2025-04-17	392.3500	399.2900	390.074000	391.3800	-0.336%	179,431	-33.742%
2025-04-16	393.5900	397.4000	386.600000	392.7000	-0.645%	164,324	-33.965%
2025-04-15	397.9600	402.0800	392.280000	395.2500	-0.860%	142,032	-34.391%
2025-04-14	405.5800	409.9450	387.410000	398.6800	-1.560%	256,132	-34.955%
2025-04-11	401.7200	407.6550	393.500000	405.0000	+1.433%	164,201	-35.970%
2025-04-10	396.2400	402.0850	386.655000	399.2800	-4.236%	207,811	-35.053%
2025-04-09	374.7100	427.3400	374.490000	416.9400	+10.591%	293,705	-37.804%
2025-04-08	399.4000	405.5800	371.242000	377.0100	-1.981%	236,091	-31.217%
2025-04-07	365.2000	402.9600	365.200000	384.6300	+0.659%	313,847	-32.579%
2025-04-04	358.1300	387.6100	355.910000	382.1100	+2.635%	284,467	-32.135%
2025-04-03	377.9700	380.4200	361.420000	372.3000	-6.692%	313,944	-30.346%
2025-04-02	385.7100	400.7300	385.710000	399.0000	+2.334%	244,583	-35.008%
2025-04-01	380.4200	391.9000	379.990000	389.9000	+2.081%	156,007	-33.491%
2025-03-31	370.9600	384.9900	367.345000	381.9500	+1.593%	198,109	-32.106%
2025-03-28	390.7300	394.9300	373.890000	375.9600	-4.380%	247,579	-31.025%
2025-03-27	406.6500	406.6700	390.960000	393.1800	-4.102%	251,808	-34.045%
2025-03-26	423.8800	423.8800	409.410000	410.0000	-2.696%	116,149	-36.751%
2025-03-25	414.5600	421.6915	412.970000	421.3600	+0.760%	98,960	-38.456%
2025-03-24	407.2500	418.2100	404.550000	418.1800	+4.456%	112,625	-37.988%
2025-03-21	391.9000	402.4650	389.140000	400.3400	+1.019%	258,891	-35.225%
2025-03-20	396.5900	403.0700	393.239900	396.3000	-1.061%	147,988	-34.565%
2025-03-19	389.1100	401.6050	389.110000	400.5500	+2.587%	134,521	-35.259%
2025-03-18	387.9900	391.7200	384.245000	390.4500	-0.441%	171,763	-33.584%
2025-03-17	382.3400	394.3400	382.340000	392.1800	+1.617%	195,625	-33.877%
2025-03-14	394.0000	394.0000	381.440000	385.9400	+0.182%	209,065	-32.808%
2025-03-13	426.7600	430.4900	383.205000	385.2400	-10.397%	448,576	-32.686%
2025-03-12	438.6600	438.6600	426.760000	429.9400	-0.759%	155,612	-39.685%
2025-03-11	432.9500	441.6000	426.485000	433.2300	+0.604%	177,226	-40.143%
2025-03-10	432.9100	435.2600	422.975000	430.6300	-2.407%	251,641	-39.781%
2025-03-07	440.8000	444.4300	425.965000	441.2500	-0.429%	202,815	-41.231%
2025-03-06	439.5400	452.1171	439.540000	443.1500	-0.445%	179,983	-41.483%
2025-03-05	439.5400	446.1250	435.655000	445.1300	+1.037%	163,607	-41.743%

document.getElementById("bPS7nx").onerror = function(){this.style.display='none';}; .dark-mode .gz8NNR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gz8NNR{ color: #333333; background-color: white; border: 2px solid #333333; }GPIGroup 1 Automotive, Inc.stock NYSE

GPI
Group 1 Automotive, Inc.
stock NYSE