Dark

GPI
Group 1 Automotive, Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:58 PM EDT

296.57USD+2.836%(+8.18)172,039

250.63Bid 333.03Ask 82.40Spread

Pre-market

Jul 1, 2026 8:14:30 AM EDT

290.00USD+0.558%(+1.61)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

288.39USD+0.028%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	288.4500	296.6700	282.080000	296.5700	+2.836%	172,039	0.000%
2026-07-02	290.0600	290.5500	279.095000	288.3900	+0.625%	349,734	+2.836%
2026-07-01	291.1700	293.9900	284.370000	286.6000	-1.570%	177,078	+3.479%
2026-06-30	296.0100	296.0100	287.780000	291.1700	-2.243%	322,839	+1.855%
2026-06-29	299.8100	301.3800	291.330000	297.8500	-1.289%	310,451	-0.430%
2026-06-26	301.0100	305.1900	296.450000	301.7400	+0.306%	517,067	-1.713%
2026-06-25	320.3200	323.4000	294.890000	300.8200	-5.257%	354,105	-1.413%
2026-06-24	319.4000	325.5900	314.595000	317.5100	-0.233%	279,179	-6.595%
2026-06-23	313.3600	321.3700	310.270000	318.2500	+0.952%	264,261	-6.812%
2026-06-22	309.9300	318.4200	309.930000	315.2500	+0.667%	130,632	-5.925%
2026-06-18	306.2300	313.3100	306.230000	313.1600	+2.652%	203,157	-5.298%
2026-06-17	324.1200	325.8600	303.465000	305.0700	-6.305%	182,652	-2.786%
2026-06-16	327.4400	328.6300	323.485000	325.6000	-0.043%	92,076	-8.916%
2026-06-15	329.0300	332.8800	325.020000	325.7400	+0.126%	98,636	-8.955%
2026-06-12	327.8500	330.4300	323.440000	325.3300	+0.129%	120,351	-8.840%
2026-06-11	327.6300	335.0000	319.140000	324.9100	-0.365%	276,981	-8.722%
2026-06-10	330.0000	334.9899	325.900000	326.1000	-0.667%	163,181	-9.056%
2026-06-09	319.8800	332.3100	319.880000	328.2900	+3.676%	174,212	-9.662%
2026-06-08	308.5900	320.4200	308.490000	316.6500	+1.817%	191,515	-6.341%
2026-06-05	306.0000	312.3350	306.000000	311.0000	+1.824%	182,610	-4.640%
2026-06-04	310.5100	314.4100	304.065000	305.4300	-0.105%	145,670	-2.901%
2026-06-03	304.5100	309.4900	299.560000	305.7500	-0.834%	199,931	-3.002%
2026-06-02	309.8300	311.9350	304.030000	308.3200	-1.024%	164,846	-3.811%
2026-06-01	318.5900	318.5900	307.650000	311.5100	-1.527%	173,880	-4.796%
2026-05-29	326.9300	326.9700	312.200000	316.3400	-3.094%	182,334	-6.250%
2026-05-28	329.2600	332.5370	320.170000	326.4400	-1.586%	277,939	-9.150%
2026-05-27	333.0400	343.4499	327.520000	331.7000	+0.628%	254,713	-10.591%
2026-05-26	324.0900	334.0700	323.945000	329.6300	+1.058%	112,339	-10.029%
2026-05-22	318.1400	333.2100	318.140000	326.1800	+1.896%	147,174	-9.078%
2026-05-21	310.7300	323.6500	308.090000	320.1100	+1.558%	257,918	-7.354%
2026-05-20	305.9200	315.8800	301.030000	315.2000	+3.185%	131,247	-5.911%
2026-05-19	315.9700	315.9700	301.340000	305.4700	-3.692%	158,554	-2.914%
2026-05-18	312.9100	321.5100	310.340000	317.1800	+1.135%	159,880	-6.498%
2026-05-15	334.6000	336.5000	313.550000	313.6200	-6.194%	196,684	-5.437%
2026-05-14	329.8300	339.4500	329.830000	334.3300	+1.998%	138,696	-11.294%
2026-05-13	332.8200	336.5300	327.075000	327.7800	-2.487%	154,967	-9.522%
2026-05-12	349.7900	349.7900	335.880000	336.1400	-3.574%	118,386	-11.772%
2026-05-11	358.3100	358.3100	348.210000	348.6000	-2.579%	170,854	-14.925%
2026-05-08	351.0900	357.8400	347.110000	357.8300	+2.190%	155,462	-17.120%
2026-05-07	346.0700	352.3500	341.998600	350.1600	+1.800%	144,847	-15.304%
2026-05-06	349.5300	350.5350	343.660000	343.9700	+0.768%	122,342	-13.780%
2026-05-05	332.9500	344.7250	332.950000	341.3500	+3.439%	124,704	-13.119%
2026-05-04	351.7800	351.7800	329.760000	330.0000	-6.693%	253,727	-10.130%
2026-05-01	358.6400	373.5600	348.935000	353.6700	-0.897%	202,374	-16.145%
2026-04-30	345.0000	366.6200	331.800000	356.8700	+2.194%	305,694	-16.897%
2026-04-29	348.3500	368.0600	348.130000	349.2100	+1.308%	291,889	-15.074%
2026-04-28	341.1900	346.6400	333.170000	344.7000	+1.526%	146,673	-13.963%
2026-04-27	341.8300	347.1100	337.330000	339.5200	-0.548%	101,761	-12.650%
2026-04-24	338.9400	342.0950	334.165000	341.3900	+0.474%	98,240	-13.129%
2026-04-23	341.0800	345.0000	335.640000	339.7800	-0.608%	117,346	-12.717%
2026-04-22	346.5400	347.2100	337.160000	341.8600	-0.821%	113,012	-13.248%
2026-04-21	352.7800	355.0000	338.710000	344.6900	-1.856%	172,711	-13.960%
2026-04-20	349.5300	353.1800	346.875000	351.2100	+0.363%	80,471	-15.558%
2026-04-17	341.1800	353.3900	338.820000	349.9400	+4.310%	126,084	-15.251%
2026-04-16	335.0300	336.8850	325.890000	335.4800	+0.826%	94,340	-11.598%
2026-04-15	337.2300	339.4199	331.910000	332.7300	-1.553%	84,155	-10.868%
2026-04-14	337.1800	341.1250	332.920000	337.9800	-0.012%	68,079	-12.252%
2026-04-13	336.3700	338.2100	330.940000	338.0200	-0.035%	98,188	-12.263%
2026-04-10	337.9000	340.0200	331.955000	338.1400	+0.009%	64,148	-12.294%
2026-04-09	330.9700	338.4600	326.750000	338.1100	+1.647%	104,239	-12.286%
2026-04-08	332.9000	350.0000	327.625000	332.6300	+2.676%	133,577	-10.841%
2026-04-07	325.4400	326.9200	321.550000	323.9600	-0.930%	87,460	-8.455%
2026-04-06	326.9200	328.2399	315.650000	327.0000	-0.744%	138,857	-9.306%
2026-04-02	329.9600	335.9500	323.150000	329.4500	-0.405%	127,726	-9.980%
2026-04-01	329.9600	333.4400	325.590000	330.7900	+0.048%	138,826	-10.345%
2026-03-31	331.1700	335.4700	323.950000	330.6300	+0.578%	139,291	-10.302%
2026-03-30	330.0600	331.6100	325.870000	328.7300	+1.092%	176,554	-9.783%
2026-03-27	328.3000	329.9250	323.980000	325.1800	-1.909%	135,219	-8.798%
2026-03-26	326.6500	334.3000	325.760000	331.5100	+1.423%	141,788	-10.540%
2026-03-25	319.7000	327.2300	315.000000	326.8600	+2.835%	121,101	-9.267%
2026-03-24	319.5200	321.1200	313.120000	317.8500	-1.356%	205,994	-6.695%
2026-03-23	325.3100	333.9100	321.430000	322.2200	+1.222%	303,785	-7.960%
2026-03-20	316.0900	321.5400	313.630000	318.3300	+0.642%	764,450	-6.836%
2026-03-19	303.9000	319.7000	303.900000	316.3000	+2.522%	358,765	-6.238%
2026-03-18	294.3400	309.4950	292.440000	308.5200	+3.732%	269,765	-3.873%
2026-03-17	303.4900	304.9650	296.020100	297.4200	-0.807%	113,599	-0.286%
2026-03-16	301.9000	303.5300	297.310000	299.8400	-0.020%	174,872	-1.091%
2026-03-13	305.4200	307.2350	298.205300	299.9000	-0.336%	155,031	-1.110%
2026-03-12	308.4800	310.8000	298.985000	300.9100	-3.810%	160,492	-1.442%
2026-03-11	314.5100	320.6600	308.501000	312.8300	-0.035%	100,071	-5.198%
2026-03-10	318.3200	321.5200	311.855000	312.9400	-1.613%	179,077	-5.231%
2026-03-09	310.2100	318.8900	306.735000	318.0700	-0.242%	179,513	-6.760%
2026-03-06	318.1200	319.5400	307.950000	318.8400	-1.650%	158,010	-6.985%
2026-03-05	324.8500	329.5550	321.130000	324.1900	-0.726%	148,930	-8.520%
2026-03-04	326.1000	330.2200	322.145000	326.5600	+1.265%	137,182	-9.184%
2026-03-03	313.2800	323.9500	306.960000	322.4800	+0.674%	177,418	-8.035%
2026-03-02	319.0700	325.0044	315.320000	320.3200	-1.664%	131,290	-7.414%
2026-02-27	330.0000	333.0050	325.000000	325.7400	-2.584%	219,745	-8.955%
2026-02-26	334.6600	341.0000	330.405000	334.3800	-0.274%	153,837	-11.307%
2026-02-25	333.2200	341.0900	332.145000	335.3000	+0.069%	162,919	-11.551%
2026-02-24	336.6500	342.4900	331.420000	335.0700	+0.646%	114,533	-11.490%
2026-02-23	342.5400	343.2300	327.000000	332.9200	-2.740%	144,492	-10.919%
2026-02-20	334.4700	347.8100	334.300000	342.3000	+3.112%	229,658	-13.360%
2026-02-19	333.8400	335.6800	328.150100	331.9700	-1.152%	145,594	-10.664%
2026-02-18	328.4700	339.0100	326.510000	335.8400	+1.671%	180,964	-11.693%
2026-02-17	332.7000	337.6800	324.490000	330.3200	-1.060%	159,340	-10.217%
2026-02-13	336.8600	339.1500	328.850000	333.8600	-0.640%	122,698	-11.169%
2026-02-12	341.8100	346.7050	331.950000	336.0100	-0.306%	140,826	-11.738%
2026-02-11	333.6700	345.4800	333.670000	337.0400	+0.726%	273,121	-12.007%
2026-02-10	338.3800	342.4950	331.590000	334.6100	-1.120%	152,747	-11.368%
2026-02-09	346.3400	346.3400	335.150000	338.4000	-2.276%	179,785	-12.361%
2026-02-06	338.6800	353.6100	338.680000	346.2800	+1.629%	167,265	-14.355%
2026-02-05	356.2400	357.8800	338.900000	340.7300	-4.781%	205,438	-12.960%
2026-02-04	349.1500	360.3400	344.180000	357.8400	+3.467%	261,879	-17.122%
2026-02-03	351.8800	354.4900	342.585000	345.8500	-1.716%	252,973	-14.249%
2026-02-02	354.2800	359.5100	350.180000	351.8900	-0.669%	304,530	-15.721%
2026-01-30	360.6600	365.7700	351.275000	354.2600	-2.451%	538,466	-16.285%
2026-01-29	372.0600	384.2850	362.630000	363.1600	-8.388%	387,762	-18.336%
2026-01-28	398.9700	400.5800	392.650000	396.4100	-0.139%	154,908	-25.186%
2026-01-27	390.1000	398.0000	387.770000	396.9600	+1.641%	117,064	-25.290%
2026-01-26	392.7600	395.7600	386.650000	390.5500	-0.347%	160,702	-24.064%
2026-01-23	399.3500	402.1700	388.070000	391.9100	-2.660%	145,795	-24.327%
2026-01-22	409.0600	413.8400	398.930000	402.6200	-0.872%	162,582	-26.340%
2026-01-21	398.1100	409.0500	398.110000	406.1600	+1.810%	152,364	-26.982%
2026-01-20	391.1400	399.6250	390.830000	398.9400	+0.982%	175,354	-25.661%
2026-01-16	395.4900	401.7700	393.000000	395.0600	-0.514%	176,027	-24.930%
2026-01-15	394.6300	399.4450	389.990000	397.1000	-0.083%	226,268	-25.316%
2026-01-14	395.5700	399.4100	392.050000	397.4300	-0.218%	128,153	-25.378%
2026-01-13	398.2900	401.2000	388.245000	398.3000	-0.273%	135,137	-25.541%
2026-01-12	399.1400	403.5200	392.000000	399.3900	-0.810%	115,003	-25.744%
2026-01-09	400.7600	405.0300	396.300000	402.6500	+0.419%	144,883	-26.345%
2026-01-08	391.6000	407.7898	389.960000	400.9700	+1.738%	145,179	-26.037%
2026-01-07	397.6300	401.4300	391.170000	394.1200	-1.183%	146,484	-24.751%
2026-01-06	398.0900	399.6700	390.100100	398.8400	+0.682%	205,158	-25.642%
2026-01-05	390.8100	403.1000	390.130000	396.1400	+0.907%	235,952	-25.135%
2026-01-02	393.8100	394.1550	388.350100	392.5800	-0.183%	131,150	-24.456%
2025-12-31	399.7200	400.5900	392.020000	393.3000	-1.626%	117,943	-24.594%
2025-12-30	401.3000	402.6300	398.820000	399.8000	-0.792%	90,442	-25.820%
2025-12-29	408.1300	408.1300	400.380000	402.9900	-1.121%	104,757	-26.408%
2025-12-26	406.1900	410.7251	403.855000	407.5600	+0.290%	52,339	-27.233%
2025-12-24	400.9800	410.4900	400.010000	406.3800	+0.281%	59,974	-27.022%
2025-12-23	407.1900	409.8100	402.050000	405.2400	-0.567%	104,476	-26.816%
2025-12-22	405.0600	411.6035	404.000000	407.5500	+0.577%	101,327	-27.231%
2025-12-19	400.5200	406.1500	396.415000	405.2100	+0.633%	380,219	-26.811%
2025-12-18	409.7800	413.6650	401.225000	402.6600	-1.263%	242,438	-26.347%
2025-12-17	407.4400	414.8000	405.640000	407.8100	-0.493%	168,056	-27.277%
2025-12-16	411.0100	415.2600	405.230000	409.8300	+0.240%	122,037	-27.636%
2025-12-15	414.7200	415.4400	404.775000	408.8500	-1.182%	177,555	-27.462%
2025-12-12	428.5600	429.0000	407.590000	413.7400	-3.085%	163,270	-28.320%
2025-12-11	422.1600	428.7400	419.560000	426.9100	+1.650%	174,201	-30.531%
2025-12-10	411.6200	423.5400	411.485000	419.9800	+2.252%	155,946	-29.385%
2025-12-09	403.0900	410.7400	402.195000	410.7300	+1.285%	287,537	-27.794%
2025-12-08	408.7300	412.4650	404.140400	405.5200	+0.324%	203,433	-26.867%
2025-12-05	407.0600	412.1500	403.790000	404.2100	-1.014%	258,092	-26.630%
2025-12-04	408.0300	412.9900	407.870000	408.3500	-0.495%	176,084	-27.374%
2025-12-03	405.1100	412.9475	404.050000	410.3800	+1.988%	180,721	-27.733%
2025-12-02	401.6200	405.7350	398.980000	402.3800	+0.628%	216,224	-26.296%
2025-12-01	397.8800	406.0750	390.850000	399.8700	-0.292%	227,803	-25.833%
2025-11-28	403.0300	405.7700	400.230000	401.0400	-0.469%	139,141	-26.050%
2025-11-26	406.6400	412.6100	402.930000	402.9300	-1.383%	232,432	-26.397%
2025-11-25	403.6900	417.7800	401.785000	408.5800	+2.163%	131,307	-27.414%
2025-11-24	399.4300	404.1300	399.000000	399.9300	+0.165%	141,978	-25.845%
2025-11-21	390.5800	405.4700	386.030000	399.2700	+2.936%	220,203	-25.722%
2025-11-20	395.4600	397.9500	386.960000	387.8800	-1.028%	253,663	-23.541%
2025-11-19	393.3900	397.0000	390.780000	391.9100	-0.303%	182,612	-24.327%
2025-11-18	381.2800	394.9490	379.635000	393.1000	+2.578%	160,218	-24.556%
2025-11-17	387.8300	395.6300	383.220000	383.2200	-2.217%	173,177	-22.611%
2025-11-14	392.1500	396.1450	389.990000	391.9100	-0.015%	121,479	-24.327%
2025-11-13	391.5400	399.5800	389.105000	391.9700	+0.046%	162,586	-24.339%
2025-11-12	392.5200	398.9700	388.860000	391.7900	+3.097%	197,654	-24.304%
2025-11-11	392.0500	392.0500	378.275000	380.0200	-2.484%	154,492	-21.959%
2025-11-10	390.0300	392.9200	386.990000	389.7000	-0.299%	109,631	-23.898%
2025-11-07	384.5000	395.1750	384.500000	390.8700	+1.564%	146,751	-24.126%
2025-11-06	388.9200	392.3300	383.100000	384.8500	-2.066%	256,697	-22.939%
2025-11-05	388.9000	397.9000	386.485000	392.9700	+1.153%	193,577	-24.531%
2025-11-04	392.1900	398.7700	388.230000	388.4900	-1.306%	237,060	-23.661%
2025-11-03	395.2000	397.5490	386.150000	393.6300	-0.984%	214,214	-24.658%
2025-10-31	392.4400	401.2300	390.130000	397.5400	+0.445%	258,657	-25.399%
2025-10-30	401.0300	410.1900	393.600000	395.7800	-2.093%	244,369	-25.067%
2025-10-29	389.5000	409.3350	380.710000	404.2400	+2.787%	425,381	-26.635%
2025-10-28	407.3600	413.1000	388.070000	393.2800	-6.351%	568,475	-24.591%
2025-10-27	424.6200	428.6000	417.000000	419.9500	-0.946%	266,989	-29.380%
2025-10-24	433.7500	437.2200	423.570000	423.9600	-1.649%	210,329	-30.048%
2025-10-23	447.6800	448.2250	424.240000	431.0700	-3.773%	303,283	-31.201%
2025-10-22	450.7900	455.6720	440.660000	447.9700	-0.540%	204,908	-33.797%
2025-10-21	445.5200	461.2700	439.170000	450.4000	+1.075%	322,603	-34.154%
2025-10-20	434.2600	452.6100	429.465000	445.6100	+2.604%	377,618	-33.446%
2025-10-17	431.2400	436.1600	424.685000	434.3000	+0.880%	141,838	-31.713%
2025-10-16	435.0600	435.8550	424.770000	430.5100	-1.055%	300,958	-31.112%
2025-10-15	439.2000	441.1900	422.318002	435.1000	-1.100%	300,893	-31.839%
2025-10-14	422.9200	446.7250	416.920000	439.9400	+3.786%	326,589	-32.589%
2025-10-13	417.6100	427.6550	417.540000	423.8900	+1.494%	317,515	-30.036%
2025-10-10	427.2300	435.5450	415.100000	417.6500	-1.829%	345,740	-28.991%
2025-10-09	425.2500	427.9400	420.030000	425.4300	+0.031%	224,389	-30.289%
2025-10-08	431.8200	435.2375	424.420000	425.3000	-0.939%	218,933	-30.268%
2025-10-07	431.5500	439.4590	425.440000	429.3300	-1.042%	281,891	-30.923%
2025-10-06	448.6900	450.0000	433.290000	433.8500	-3.128%	261,818	-31.642%
2025-10-03	445.9600	452.4400	442.925000	447.8600	+0.489%	183,120	-33.781%
2025-10-02	444.6600	456.0300	438.750000	445.6800	-0.598%	257,033	-33.457%
2025-10-01	437.0400	450.2400	431.020000	448.3600	+2.480%	258,920	-33.854%
2025-09-30	435.6500	441.8800	432.320000	437.5100	+0.023%	241,257	-32.214%
2025-09-29	438.2600	438.6100	426.860000	437.4100	+0.432%	314,971	-32.199%
2025-09-26	436.9600	439.0700	433.090000	435.5300	-0.069%	220,512	-31.906%
2025-09-25	440.4400	445.2700	422.990000	435.8300	-2.756%	324,754	-31.953%
2025-09-24	453.9300	458.9700	447.470000	448.1800	-1.267%	198,182	-33.828%
2025-09-23	453.0200	459.1600	451.810000	453.9300	+0.516%	170,160	-34.666%
2025-09-22	453.8400	456.6700	449.930000	451.6000	-1.030%	116,583	-34.329%
2025-09-19	459.9500	462.4450	453.000000	456.3000	-1.011%	297,521	-35.005%
2025-09-18	457.2700	467.9500	456.390000	460.9600	+0.591%	144,227	-35.663%
2025-09-17	461.4500	470.4800	458.075000	458.2500	+0.004%	192,592	-35.282%
2025-09-16	458.9700	459.8200	448.820000	458.2300	-0.048%	175,468	-35.279%
2025-09-15	464.4100	465.5950	454.890000	458.4500	-1.688%	131,145	-35.310%
2025-09-12	484.7900	485.5650	463.450000	466.3200	-4.492%	265,005	-36.402%
2025-09-11	472.1600	488.3900	460.745000	488.2500	+3.700%	174,459	-39.259%
2025-09-10	470.5200	474.0100	470.080000	470.8300	-0.832%	89,934	-37.011%
2025-09-09	475.1900	475.5400	470.000000	474.7800	-0.488%	126,770	-37.535%
2025-09-08	481.0700	482.9900	475.210000	477.1100	-1.397%	210,736	-37.840%
2025-09-05	481.8900	488.3800	477.900000	483.8700	+0.804%	159,287	-38.709%
2025-09-04	470.2000	480.1800	469.450000	480.0100	+2.069%	158,253	-38.216%
2025-09-03	464.9000	471.0000	464.400000	470.2800	+0.644%	143,561	-36.938%
2025-09-02	457.2200	469.6150	457.220000	467.2700	+0.536%	147,865	-36.531%
2025-08-29	481.4600	482.1100	462.470000	464.7800	-2.701%	101,862	-36.191%
2025-08-28	478.7000	479.0000	466.887500	477.6800	+0.134%	177,857	-37.915%
2025-08-27	466.5200	477.0400	462.570000	477.0400	+1.537%	189,202	-37.831%
2025-08-26	472.3200	476.2300	468.005000	469.8200	-0.119%	174,230	-36.876%
2025-08-25	470.0000	476.0400	466.730000	470.3800	+0.057%	155,550	-36.951%
2025-08-22	450.0000	471.4200	446.190000	470.1100	+5.564%	142,665	-36.915%
2025-08-21	440.9800	449.3450	436.020000	445.3300	-0.316%	170,176	-33.404%
2025-08-20	447.5800	450.5700	444.270000	446.7400	-1.317%	112,746	-33.615%
2025-08-19	449.0400	454.8750	448.790000	452.7000	+1.550%	103,688	-34.489%
2025-08-18	442.9900	451.9800	439.390000	445.7900	+0.739%	131,667	-33.473%
2025-08-15	451.7500	453.1100	440.130000	442.5200	-1.911%	219,956	-32.982%
2025-08-14	453.4100	455.6500	449.000000	451.1400	-1.828%	154,477	-34.262%
2025-08-13	449.0600	461.9000	445.020000	459.5400	+3.451%	159,010	-35.464%
2025-08-12	434.6200	446.4275	430.275000	444.2100	+3.324%	182,056	-33.237%
2025-08-11	423.0000	431.6000	423.000000	429.9200	+1.971%	124,404	-31.017%
2025-08-08	419.8900	424.5900	417.895000	421.6100	+1.527%	119,903	-29.658%
2025-08-07	426.3000	426.3000	414.340000	415.2700	-1.869%	107,054	-28.584%
2025-08-06	418.2200	424.0050	412.500000	423.1800	+0.752%	112,973	-29.919%
2025-08-05	409.1400	420.7750	409.140000	420.0200	+3.093%	178,441	-29.391%
2025-08-04	414.1800	414.1800	407.420000	407.4200	-0.678%	98,207	-27.208%
2025-08-01	409.2400	412.2100	403.980000	410.2000	-0.473%	138,649	-27.701%
2025-07-31	409.3100	417.0050	408.410000	412.1500	-0.133%	142,838	-28.043%
2025-07-30	421.1300	422.3850	410.300000	412.7000	-1.457%	189,482	-28.139%
2025-07-29	424.0000	428.5950	410.715000	418.8000	-1.584%	246,721	-29.186%
2025-07-28	434.9400	440.1250	424.580000	425.5400	-2.515%	189,115	-30.307%
2025-07-25	422.9200	441.1700	417.480000	436.5200	+4.918%	270,908	-32.060%
2025-07-24	418.5100	425.2700	399.990000	416.0600	-0.309%	308,484	-28.719%
2025-07-23	415.9000	421.0400	413.800000	417.3500	+0.656%	139,019	-28.940%
2025-07-22	415.0400	419.7288	408.948500	414.6300	+0.648%	119,604	-28.474%
2025-07-21	412.9100	419.1432	411.640000	411.9600	+0.229%	151,305	-28.010%
2025-07-18	410.8200	413.2600	403.730000	411.0200	+1.212%	167,502	-27.845%
2025-07-17	436.7700	440.7000	404.345000	406.1000	-8.643%	452,524	-26.971%
2025-07-16	452.4500	457.5200	443.790000	444.5200	-1.559%	151,610	-33.283%
2025-07-15	479.3900	483.9550	448.580000	451.5600	-6.434%	198,603	-34.323%
2025-07-14	473.5600	482.6100	473.345000	482.6100	+1.129%	207,076	-38.549%
2025-07-11	478.9300	478.9300	472.960000	477.2200	-0.606%	137,836	-37.855%
2025-07-10	466.0700	486.5000	466.070000	480.1300	+3.083%	335,722	-38.231%
2025-07-09	457.9700	467.4174	449.935000	465.7700	+2.381%	117,140	-36.327%
2025-07-08	465.3300	465.3300	454.605000	454.9400	-1.503%	154,914	-34.811%
2025-07-07	459.0200	465.1200	458.085000	461.8800	-0.884%	119,386	-35.791%
2025-07-03	466.1200	469.9661	462.000000	466.0000	+0.297%	105,000	-36.358%
2025-07-02	454.1300	465.1600	449.373700	464.6200	+2.592%	126,686	-36.169%
2025-07-01	432.6800	456.1400	431.980000	452.8800	+3.703%	181,393	-34.515%
2025-06-30	437.0200	438.4921	431.815000	436.7100	-0.451%	120,475	-32.090%
2025-06-27	436.7200	438.9400	430.100000	438.6900	+1.193%	400,401	-32.396%
2025-06-26	442.2200	445.1300	423.270100	433.5200	-1.910%	263,465	-31.590%
2025-06-25	445.4600	447.2900	439.400000	441.9600	-0.950%	552,682	-32.897%
2025-06-24	447.0400	454.7000	444.740000	446.2000	-0.484%	415,670	-33.534%
2025-06-23	443.9400	450.8000	439.630000	448.3700	+0.599%	121,879	-33.856%
2025-06-20	442.7800	446.7200	439.600000	445.7000	+1.524%	240,621	-33.460%
2025-06-18	432.1200	442.0600	431.350000	439.0100	+1.064%	89,529	-32.446%
2025-06-17	435.7800	439.7600	432.900000	434.3900	-1.273%	98,096	-31.727%
2025-06-16	433.4000	444.3350	428.310000	439.9900	+3.561%	129,473	-32.596%
2025-06-13	427.0900	430.8500	423.580000	424.8600	-2.043%	123,921	-30.196%
2025-06-12	436.6400	438.5900	433.500000	433.7200	-2.002%	163,265	-31.622%
2025-06-11	444.0000	447.3300	438.720000	442.5800	-0.007%	119,030	-32.991%
2025-06-10	435.4200	443.8650	431.915000	442.6100	+2.720%	107,562	-32.995%
2025-06-09	422.9700	431.9900	422.970000	430.8900	+1.892%	94,725	-31.173%
2025-06-06	426.9000	426.9000	418.280000	422.8900	+0.777%	85,214	-29.871%
2025-06-05	421.4200	425.8600	418.140000	419.6300	-0.529%	188,382	-29.326%
2025-06-04	426.0800	428.5600	419.570000	421.8600	-1.774%	74,691	-29.699%
2025-06-03	422.3900	430.6400	417.096900	429.4800	+2.133%	221,903	-30.947%
2025-06-02	422.0000	422.6250	413.875000	420.5100	-0.804%	168,420	-29.474%
2025-05-30	424.0100	425.4550	421.015000	423.9200	+0.021%	119,273	-30.041%
2025-05-29	428.4100	428.4100	420.310000	423.8300	-0.847%	92,496	-30.026%
2025-05-28	434.0400	434.1665	425.375000	427.4500	-1.518%	130,480	-30.619%
2025-05-27	432.2000	435.4200	426.760000	434.0400	+1.902%	148,434	-31.672%
2025-05-23	416.6000	433.3100	416.600000	425.9400	-0.145%	98,252	-30.373%
2025-05-22	431.8800	431.8800	424.340000	426.5600	-1.097%	161,887	-30.474%
2025-05-21	435.0700	437.0300	428.820000	431.2900	-2.184%	101,453	-31.237%
2025-05-20	440.8700	441.6000	437.695000	440.9200	-0.100%	106,456	-32.738%
2025-05-19	439.2500	444.5900	439.250000	441.3600	-0.639%	131,308	-32.805%
2025-05-16	441.1700	444.9800	439.970000	444.2000	+0.758%	88,751	-33.235%
2025-05-15	439.0900	443.8800	437.245000	440.8600	+0.485%	121,242	-32.729%
2025-05-14	441.6900	451.8600	438.730000	438.7300	-2.257%	137,321	-32.403%
2025-05-13	447.2600	455.2100	445.920000	448.8600	+1.199%	115,241	-33.928%
2025-05-12	451.3900	456.1250	439.375000	443.5400	+3.142%	128,965	-33.136%
2025-05-09	431.5600	431.5600	423.590000	430.0300	+0.047%	74,314	-31.035%
2025-05-08	418.1700	433.8200	416.175000	429.8300	+4.047%	162,053	-31.003%
2025-05-07	413.4900	419.7950	408.460000	413.1100	+0.491%	193,918	-28.210%
2025-05-06	407.1700	413.2800	407.170000	411.0900	-0.175%	112,385	-27.858%
2025-05-05	411.0800	413.6700	410.220000	411.8100	-0.150%	97,002	-27.984%
2025-05-02	410.0000	415.0000	407.675000	412.4300	+1.752%	81,215	-28.092%
2025-05-01	404.8100	412.0350	400.032500	405.3300	+0.421%	107,295	-26.832%
2025-04-30	400.8800	403.8350	391.000000	403.6300	-0.957%	140,547	-26.524%
2025-04-29	400.0900	408.1900	399.260000	407.5300	+0.103%	101,305	-27.227%
2025-04-28	409.8800	411.0550	402.960000	407.1100	+0.128%	147,638	-27.152%
2025-04-25	397.7900	407.6000	396.640000	406.5900	-0.044%	161,745	-27.059%
2025-04-24	405.8400	409.3100	397.860000	406.7700	+2.037%	174,394	-27.091%
2025-04-23	410.1700	425.5600	396.350000	398.6500	-0.791%	209,799	-25.606%
2025-04-22	393.9800	402.0000	392.020000	401.8300	+4.031%	207,237	-26.195%
2025-04-21	390.7100	390.7100	379.990000	386.2600	-1.308%	139,593	-23.220%
2025-04-17	392.3500	399.2900	390.074000	391.3800	-0.336%	179,431	-24.225%
2025-04-16	393.5900	397.4000	386.600000	392.7000	-0.645%	164,324	-24.479%
2025-04-15	397.9600	402.0800	392.280000	395.2500	-0.860%	142,032	-24.966%
2025-04-14	405.5800	409.9450	387.410000	398.6800	-1.560%	256,132	-25.612%
2025-04-11	401.7200	407.6550	393.500000	405.0000	+1.433%	164,201	-26.773%
2025-04-10	396.2400	402.0850	386.655000	399.2800	-4.236%	207,811	-25.724%
2025-04-09	374.7100	427.3400	374.490000	416.9400	+10.591%	293,705	-28.870%
2025-04-08	399.4000	405.5800	371.242000	377.0100	-1.981%	236,091	-21.336%
2025-04-07	365.2000	402.9600	365.200000	384.6300	+0.659%	313,847	-22.895%
2025-04-04	358.1300	387.6100	355.910000	382.1100	+2.635%	284,467	-22.386%
2025-04-03	377.9700	380.4200	361.420000	372.3000	-6.692%	313,944	-20.341%
2025-04-02	385.7100	400.7300	385.710000	399.0000	+2.334%	244,583	-25.672%
2025-04-01	380.4200	391.9000	379.990000	389.9000	+2.081%	156,007	-23.937%
2025-03-31	370.9600	384.9900	367.345000	381.9500	+1.593%	198,109	-22.354%
2025-03-28	390.7300	394.9300	373.890000	375.9600	-4.380%	247,579	-21.117%
2025-03-27	406.6500	406.6700	390.960000	393.1800	-4.102%	251,808	-24.571%
2025-03-26	423.8800	423.8800	409.410000	410.0000	-2.696%	116,149	-27.666%
2025-03-25	414.5600	421.6915	412.970000	421.3600	+0.760%	98,960	-29.616%
2025-03-24	407.2500	418.2100	404.550000	418.1800	+4.456%	112,625	-29.081%
2025-03-21	391.9000	402.4650	389.140000	400.3400	+1.019%	258,891	-25.920%
2025-03-20	396.5900	403.0700	393.239900	396.3000	-1.061%	147,988	-25.165%
2025-03-19	389.1100	401.6050	389.110000	400.5500	+2.587%	134,521	-25.959%
2025-03-18	387.9900	391.7200	384.245000	390.4500	-0.441%	171,763	-24.044%
2025-03-17	382.3400	394.3400	382.340000	392.1800	+1.617%	195,625	-24.379%
2025-03-14	394.0000	394.0000	381.440000	385.9400	+0.182%	209,065	-23.156%
2025-03-13	426.7600	430.4900	383.205000	385.2400	-10.397%	448,576	-23.017%
2025-03-12	438.6600	438.6600	426.760000	429.9400	-0.759%	155,612	-31.021%
2025-03-11	432.9500	441.6000	426.485000	433.2300	+0.604%	177,226	-31.544%
2025-03-10	432.9100	435.2600	422.975000	430.6300	-2.407%	251,641	-31.131%
2025-03-07	440.8000	444.4300	425.965000	441.2500	-0.429%	202,815	-32.789%
2025-03-06	439.5400	452.1171	439.540000	443.1500	-0.445%	179,983	-33.077%
2025-03-05	439.5400	446.1250	435.655000	445.1300	+1.037%	163,607	-33.375%
2025-03-04	446.2800	447.8600	431.745000	440.5600	-2.224%	284,589	-32.683%
2025-03-03	461.0300	463.3000	449.700000	450.5800	-1.958%	186,823	-34.180%
2025-02-28	456.1800	462.3700	455.000000	459.5800	+1.156%	108,288	-35.469%
2025-02-27	459.0100	460.6100	452.750000	454.3300	-1.348%	112,916	-34.724%
2025-02-26	461.6600	468.1900	460.540000	460.5400	+0.191%	123,706	-35.604%
2025-02-25	455.0200	465.1550	455.020000	459.6600	+1.697%	104,070	-35.481%
2025-02-24	451.5000	463.9400	448.210000	451.9900	+0.184%	106,244	-34.386%
2025-02-21	473.5500	473.5500	450.630000	451.1600	-3.685%	148,918	-34.265%
2025-02-20	467.5100	470.0000	462.560000	468.4200	-0.141%	201,973	-36.687%
2025-02-19	472.1300	474.8600	458.930000	469.0800	-1.856%	138,603	-36.776%
2025-02-18	481.3100	481.7500	477.520000	477.9500	-0.698%	89,869	-37.950%
2025-02-14	488.6200	490.0900	479.500000	481.3100	-0.572%	80,554	-38.383%
2025-02-13	482.3100	486.8200	474.843300	484.0800	+2.312%	119,027	-38.735%
2025-02-12	463.2200	476.2900	463.220000	473.1400	+0.982%	111,021	-37.319%
2025-02-11	463.5400	470.3300	463.320000	468.5400	+0.802%	155,017	-36.703%
2025-02-10	469.8700	472.1900	464.000000	464.8100	-1.022%	118,137	-36.195%
2025-02-07	467.9900	477.9900	467.990000	469.6100	-0.557%	189,421	-36.848%
2025-02-06	475.9200	489.9862	469.990000	472.2400	+0.129%	154,734	-37.199%
2025-02-05	464.7600	474.8600	457.370000	471.6300	+2.904%	201,441	-37.118%
2025-02-04	446.4600	458.9250	446.460000	458.3200	+2.210%	129,176	-35.292%
2025-02-03	444.6000	453.3750	433.670000	448.4100	-1.770%	195,819	-33.862%
2025-01-31	458.2400	462.9300	455.870000	456.4900	-1.180%	105,932	-35.033%
2025-01-30	456.6500	471.2800	456.650000	461.9400	+2.779%	151,325	-35.799%
2025-01-29	440.0000	458.1900	437.920000	449.4500	-2.040%	281,744	-34.015%
2025-01-28	456.8500	458.8200	452.770000	458.8100	+0.957%	134,808	-35.361%
2025-01-27	450.0700	458.0000	449.450000	454.4600	+1.088%	138,982	-34.742%
2025-01-24	447.2000	450.6600	444.740000	449.5700	+0.004%	79,733	-34.033%
2025-01-23	438.9900	451.3750	437.785000	449.5500	+2.159%	109,101	-34.030%
2025-01-22	445.9800	447.0900	439.220000	440.0500	-1.689%	131,741	-32.605%
2025-01-21	450.4100	456.6800	446.300000	447.6100	-0.011%	108,037	-33.744%
2025-01-17	448.0300	449.5800	444.880000	447.6600	+0.643%	93,562	-33.751%
2025-01-16	445.5400	446.6700	442.555000	444.8000	-0.490%	71,911	-33.325%
2025-01-15	447.7300	449.5600	443.230000	446.9900	+2.469%	133,906	-33.652%
2025-01-14	430.0000	436.6900	428.860000	436.2200	+1.854%	126,280	-32.014%
2025-01-13	417.9000	428.9900	417.900000	428.2800	+1.753%	93,827	-30.753%

document.getElementById("TC5Fvb").onerror = function(){this.style.display='none';}; .dark-mode .XVq3KX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVq3KX{ color: #333333; background-color: white; border: 2px solid #333333; }GPIGroup 1 Automotive, Inc.stock NYSE

GPI
Group 1 Automotive, Inc.
stock NYSE