NYSE - Delayed Quote
USD
Group 1 Automotive, Inc. (GPI)
269.79
+8.99
(+3.45%)
At close: November 2 at 4:00:03 PM EST
269.79
0.00
(0.00%)
After hours: November 2 at 5:05:00 PM EST
Trade GPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
262.53
270.40
258.64
269.79
269.79
197,800
Oct 30, 2026
263.01
272.39
255.80
260.80
260.80
212,600
Oct 29, 2026
253.28
260.76
249.54
259.97
259.97
200,500
Oct 28, 2026
263.51
268.76
242.00
249.54
249.54
339,600
Oct 27, 2026
247.72
258.00
247.30
254.20
254.20
342,200
Oct 26, 2026
243.77
249.97
240.72
243.88
243.88
236,000
Oct 23, 2026
239.73
245.29
234.81
244.97
244.97
266,600
Oct 22, 2026
226.00
244.52
226.00
242.79
242.79
274,400
Oct 21, 2026
247.22
250.52
224.65
224.85
224.85
217,000
Oct 20, 2026
240.08
243.95
238.92
243.02
243.02
139,300
Oct 19, 2026
240.20
243.34
238.41
239.28
239.28
155,800
Oct 16, 2026
240.38
248.37
240.00
242.22
242.22
157,400
Oct 15, 2026
234.60
247.00
234.60
239.80
239.80
204,400
Oct 14, 2026
230.00
231.51
225.51
228.37
228.37
207,000
Oct 13, 2026
230.80
231.90
226.68
231.59
231.59
170,900
Oct 12, 2026
232.50
236.87
228.52
229.64
229.64
183,400
Oct 9, 2026
236.70
238.22
227.88
232.01
232.01
394,500
Oct 8, 2026
232.86
237.92
230.00
236.61
236.61
286,200
Oct 7, 2026
234.50
236.28
229.91
232.61
232.61
283,200
Oct 6, 2026
238.29
240.65
236.00
236.96
236.96
277,900
Oct 5, 2026
244.41
244.89
234.94
241.44
241.44
302,200
Oct 2, 2026
260.02
261.68
249.00
249.84
249.84
250,700
Oct 1, 2026
241.84
257.07
234.05
256.70
256.70
320,300
Sep 30, 2026
242.98
245.25
237.11
240.44
240.44
354,500
Sep 29, 2026
244.06
245.45
235.11
240.93
240.93
380,800
Sep 28, 2026
250.32
251.47
239.18
242.23
242.23
431,000
Sep 25, 2026
249.82
253.90
246.98
252.18
252.18
262,000
Sep 24, 2026
247.96
252.91
246.42
247.79
247.79
352,600
Sep 23, 2026
253.20
256.60
247.51
247.51
247.51
187,600
Sep 22, 2026
255.50
256.91
250.01
253.75
253.75
190,400
Sep 21, 2026
247.36
254.91
247.36
250.87
250.87
214,100
Sep 18, 2026
253.20
253.20
246.21
246.42
246.42
501,200
Sep 17, 2026
266.67
273.67
251.32
254.95
254.95
340,800
Sep 16, 2026
275.64
275.80
260.23
262.22
262.22
234,900
Sep 15, 2026
281.94
282.64
275.07
275.45
275.45
153,500
Sep 14, 2026
282.08
286.24
279.21
284.01
284.01
181,700
Sep 11, 2026
286.15
286.39
277.65
278.27
278.27
121,100
Sep 10, 2026
287.11
289.02
278.70
281.84
281.84
218,100
Sep 9, 2026
281.53
288.13
279.57
287.72
287.72
274,800
Sep 8, 2026
296.25
300.73
281.41
281.60
281.60
257,800
Sep 4, 2026
284.45
306.41
284.45
300.76
300.76
486,000
Sep 3, 2026
281.17
285.36
277.30
284.33
284.33
342,900
Sep 2, 2026
270.68
277.74
268.37
276.41
276.41
344,400
Sep 1, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
267.60
270.95
266.02
269.50
269.50
138,800
Aug 31, 2026
263.00
271.82
263.00
269.54
268.99
195,800
Aug 28, 2026
264.30
269.08
261.72
263.95
263.41
171,800
Aug 27, 2026
261.53
263.28
258.62
262.04
261.51
102,600
Aug 26, 2026
263.92
268.48
261.62
262.63
262.09
137,400
Aug 25, 2026
259.58
265.11
254.11
264.81
264.27
131,100
Aug 24, 2026
261.49
266.10
258.51
259.38
258.85
103,100
Aug 21, 2026
265.57
268.00
261.28
261.85
261.32
232,500
Aug 20, 2026
261.33
266.83
258.26
263.82
263.28
121,900
Aug 19, 2026
252.83
267.84
252.41
263.87
263.33
196,700
Aug 18, 2026
262.95
262.95
249.54
250.01
249.50
164,300
Aug 17, 2026
261.31
265.93
256.97
259.68
259.15
366,900
Aug 14, 2026
262.61
265.42
260.01
263.95
263.41
165,200
Aug 13, 2026
267.65
268.25
259.24
263.01
262.47
154,400
Aug 12, 2026
263.04
268.28
262.00
266.11
265.57
148,000
Aug 11, 2026
266.02
271.69
262.91
266.26
265.72
121,600
Aug 10, 2026
264.00
266.58
261.13
265.12
264.58
206,200
Aug 7, 2026
265.78
273.70
264.02
266.47
265.93
187,700
Aug 6, 2026
279.21
279.42
269.76
270.82
270.27
232,700
Aug 5, 2026
290.33
293.63
277.07
277.60
277.03
155,600
Aug 4, 2026
288.27
292.80
282.51
285.88
285.30
217,800
Aug 3, 2026
290.73
297.00
287.38
292.14
291.54
300,600
Jul 31, 2026
294.00
294.00
274.27
286.77
286.18
420,100
Jul 30, 2026
338.22
338.22
294.44
296.71
296.10
378,900
Jul 29, 2026
353.06
378.10
347.77
357.97
357.24
332,500
Jul 28, 2026
341.25
351.80
335.46
350.65
349.93
181,900
Jul 27, 2026
333.62
343.00
326.07
337.43
336.74
232,200
Jul 24, 2026
327.71
336.63
324.49
330.87
330.19
129,300
Jul 23, 2026
322.85
329.02
321.54
326.68
326.01
168,900
Jul 22, 2026
316.29
328.40
316.29
327.93
327.26
262,600
Jul 21, 2026
306.85
314.26
304.49
311.62
310.98
119,600
Jul 20, 2026
326.92
328.41
305.78
305.95
305.33
132,000
Jul 17, 2026
326.65
340.00
307.99
326.06
325.39
204,600
Jul 16, 2026
323.80
331.69
323.64
331.62
330.94
224,800
Jul 15, 2026
299.21
319.54
299.21
319.40
318.75
228,800
Jul 14, 2026
294.80
300.00
291.51
299.18
298.57
100,300
Jul 13, 2026
300.62
304.50
293.04
295.66
295.06
154,600
Jul 10, 2026
301.41
312.95
298.69
299.88
299.27
108,400
Jul 9, 2026
294.24
303.71
292.00
302.96
302.34
120,800
Jul 8, 2026
297.02
297.02
290.56
294.64
294.04
122,400
Jul 7, 2026
297.39
300.90
292.80
296.47
295.87
219,600
Jul 6, 2026
288.01
297.07
282.09
296.81
296.20
172,000
Jul 2, 2026
290.06
290.55
279.10
288.39
287.80
349,700
Jul 1, 2026
291.17
293.99
284.37
286.60
286.02
176,400
Jun 30, 2026
296.01
296.01
287.78
291.17
290.58
322,800
Jun 29, 2026
299.81
301.38
291.33
297.85
297.24
310,500
Jun 26, 2026
301.01
305.19
296.45
301.74
301.12
517,100
Jun 25, 2026
320.32
323.40
294.89
300.82
300.21
354,100
Jun 24, 2026
319.40
325.59
314.60
317.51
316.86
279,200
Jun 23, 2026
313.36
321.37
310.27
318.25
317.60
264,300
Jun 22, 2026
309.93
318.42
309.93
315.25
314.61
130,600
Jun 18, 2026
306.23
313.31
306.23
313.16
312.52
203,200
Jun 17, 2026
324.12
325.86
303.47
305.07
304.45
182,600
Jun 16, 2026
327.44
328.63
323.49
325.60
324.94
92,100
Jun 15, 2026
329.03
332.88
325.02
325.74
325.08
98,600
Jun 12, 2026
327.85
330.43
323.44
325.33
324.67
120,300
Jun 11, 2026
327.63
335.00
319.14
324.91
324.25
277,000
Jun 10, 2026
330.00
334.99
325.90
326.10
325.43
163,200
Jun 9, 2026
319.88
332.31
319.88
328.29
327.62
174,200
Jun 8, 2026
308.59
320.42
308.49
316.65
316.00
191,500
Jun 5, 2026
306.00
312.34
306.00
311.00
310.37
182,600
Jun 4, 2026
310.51
314.41
304.07
305.43
304.81
145,700
Jun 3, 2026
304.51
309.49
299.56
305.75
305.13
199,900
Jun 2, 2026
309.83
311.94
304.03
308.32
307.69
164,800
Jun 1, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
318.59
318.59
307.65
311.51
310.87
173,900
May 29, 2026
326.93
326.97
312.20
316.34
315.15
182,300
May 28, 2026
329.26
332.54
320.17
326.44
325.21
277,900
May 27, 2026
333.04
343.45
327.52
331.70
330.45
254,700
May 26, 2026
324.09
334.07
323.95
329.63
328.39
112,300
May 22, 2026
318.14
333.21
318.14
326.18
324.95
147,100
May 21, 2026
310.73
323.65
308.09
320.11
318.90
257,900
May 20, 2026
305.92
315.88
301.03
315.20
314.01
131,200
May 19, 2026
315.97
315.97
301.34
305.47
304.32
158,600
May 18, 2026
312.91
321.51
310.34
317.18
315.98
159,800
May 15, 2026
334.60
336.50
313.55
313.62
312.44
196,700
May 14, 2026
329.83
339.45
329.83
334.33
333.07
138,700
May 13, 2026
332.82
336.53
327.08
327.78
326.54
155,000
May 12, 2026
349.79
349.79
335.88
336.14
334.87
118,300
May 11, 2026
358.31
358.31
348.21
348.60
347.28
170,900
May 8, 2026
351.09
357.84
347.11
357.83
356.48
155,500
May 7, 2026
346.07
352.35
342.00
350.16
348.84
144,800
May 6, 2026
349.53
350.54
343.66
343.97
342.67
122,300
May 5, 2026
332.95
344.73
332.95
341.35
340.06
124,700
May 4, 2026
351.78
351.78
329.76
330.00
328.75
253,700
May 1, 2026
358.64
373.56
348.94
353.67
352.33
202,400
Apr 30, 2026
345.00
366.62
331.80
356.87
355.52
305,700
Apr 29, 2026
348.35
368.06
348.13
349.21
347.89
291,900
Apr 28, 2026
341.19
346.64
333.17
344.70
343.40
146,700
Apr 27, 2026
341.83
347.11
337.33
339.52
338.24
101,800
Apr 24, 2026
338.94
342.10
334.17
341.39
340.10
98,200
Apr 23, 2026
341.08
345.00
335.64
339.78
338.50
117,300
Apr 22, 2026
346.54
347.21
337.16
341.86
340.57
113,000
Apr 21, 2026
352.78
355.00
338.71
344.69
343.39
172,700
Apr 20, 2026
349.53
353.18
346.88
351.21
349.88
80,500
Apr 17, 2026
341.18
353.39
338.82
349.94
348.62
126,100
Apr 16, 2026
335.03
336.89
325.89
335.48
334.21
94,300
Apr 15, 2026
337.23
339.42
331.91
332.73
331.47
84,200
Apr 14, 2026
337.18
341.13
332.92
337.98
336.70
68,100
Apr 13, 2026
336.37
338.21
330.94
338.02
336.74
98,200
Apr 10, 2026
337.90
340.02
331.96
338.14
336.86
64,100
Apr 9, 2026
330.97
338.46
326.75
338.11
336.83
104,200
Apr 8, 2026
332.90
350.00
327.63
332.63
331.37
133,600
Apr 7, 2026
325.44
326.92
321.55
323.96
322.74
87,400
Apr 6, 2026
326.92
328.24
315.65
327.00
325.77
138,900
Apr 2, 2026
329.96
335.95
323.15
329.45
328.21
127,700
Apr 1, 2026
329.96
333.44
325.59
330.79
329.54
138,800
Mar 31, 2026
331.17
335.47
323.95
330.63
329.38
139,300
Mar 30, 2026
330.06
331.61
325.87
328.73
327.49
176,600
Mar 27, 2026
328.30
329.93
323.98
325.18
323.95
135,200
Mar 26, 2026
326.65
334.30
325.76
331.51
330.26
141,800
Mar 25, 2026
319.70
327.23
315.00
326.86
325.63
121,100
Mar 24, 2026
319.52
321.12
313.12
317.85
316.65
206,000
Mar 23, 2026
325.31
333.91
321.43
322.22
321.00
303,800
Mar 20, 2026
316.09
321.54
313.63
318.33
317.13
764,400
Mar 19, 2026
303.90
319.70
303.90
316.30
315.11
358,600
Mar 18, 2026
294.34
309.50
292.44
308.52
307.36
269,800
Mar 17, 2026
303.49
304.97
296.02
297.42
296.30
113,600
Mar 16, 2026
301.90
303.53
297.31
299.84
298.71
174,900
Mar 13, 2026
305.42
307.24
298.21
299.90
298.77
155,000
Mar 12, 2026
308.48
310.80
298.99
300.91
299.77
160,500
Mar 11, 2026
314.51
320.66
308.50
312.83
311.65
100,100
Mar 10, 2026
318.32
321.52
311.86
312.94
311.76
179,100
Mar 9, 2026
310.21
318.89
306.74
318.07
316.87
179,500
Mar 6, 2026
318.12
319.54
307.95
318.84
317.64
158,000
Mar 5, 2026
324.85
329.56
321.13
324.19
322.97
148,900
Mar 4, 2026
326.10
330.22
322.15
326.56
325.33
137,200
Mar 3, 2026
313.28
323.95
306.96
322.48
321.26
177,400
Mar 2, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
319.07
325.00
315.32
320.32
319.11
131,300
Feb 27, 2026
330.00
333.01
325.00
325.74
323.96
219,700
Feb 26, 2026
334.66
341.00
330.41
334.38
332.56
154,000
Feb 25, 2026
333.22
341.09
332.15
335.30
333.47
162,900
Feb 24, 2026
336.65
342.49
331.42
335.07
333.24
114,500
Feb 23, 2026
342.54
343.23
327.00
332.92
331.10
144,300
Feb 20, 2026
334.47
347.81
334.30
342.30
340.43
229,700
Feb 19, 2026
333.84
335.68
328.15
331.97
330.16
145,600
Feb 18, 2026
328.47
339.01
326.51
335.84
334.01
181,000
Feb 17, 2026
332.70
337.68
324.49
330.32
328.52
159,300
Feb 13, 2026
336.86
339.15
328.85
333.86
332.04
122,700
Feb 12, 2026
341.81
346.71
331.95
336.01
334.18
140,800
Feb 11, 2026
333.67
345.48
333.67
337.04
335.20
273,100
Feb 10, 2026
338.38
342.50
331.59
334.61
332.78
152,700
Feb 9, 2026
346.34
346.34
335.15
338.40
336.55
179,800
Feb 6, 2026
338.68
353.61
338.68
346.28
344.39
167,300
Feb 5, 2026
356.24
357.88
338.90
340.73
338.87
205,400
Feb 4, 2026
349.15
360.34
344.18
357.84
355.89
261,900
Feb 3, 2026
351.88
354.49
342.59
345.85
343.96
253,000
Feb 2, 2026
354.28
359.51
350.18
351.89
349.97
304,500
Jan 30, 2026
360.66
365.77
351.28
354.26
352.33
538,200
Jan 29, 2026
372.06
384.29
362.63
363.16
361.18
387,700
Jan 28, 2026
398.97
400.58
392.65
396.41
394.25
154,900
Jan 27, 2026
390.10
398.00
387.77
396.96
394.79
117,100
Jan 26, 2026
392.76
395.76
386.65
390.55
388.42
160,700
Jan 23, 2026
399.35
402.17
388.07
391.91
389.77
145,800
Jan 22, 2026
409.06
413.84
398.93
402.62
400.42
162,500
Jan 21, 2026
398.11
409.05
398.11
406.16
403.94
152,100
Jan 20, 2026
391.14
399.63
390.83
398.94
396.76
175,400
Jan 16, 2026
395.49
401.77
393.00
395.06
392.90
176,000
Jan 15, 2026
394.63
399.45
389.99
397.10
394.93
226,300
Jan 14, 2026
395.57
399.41
392.05
397.43
395.26
128,200
Jan 13, 2026
398.29
401.20
388.25
398.30
396.13
135,700
Jan 12, 2026
399.14
403.52
392.00
399.39
397.21
115,000
Jan 9, 2026
400.76
405.03
396.30
402.65
400.45
145,300
Jan 8, 2026
391.60
407.79
389.96
400.97
398.78
145,200
Jan 7, 2026
397.63
401.43
391.17
394.12
391.97
146,500
Jan 6, 2026
398.09
399.67
390.10
398.84
396.66
205,200
Jan 5, 2026
390.81
403.10
390.13
396.14
393.98
236,000
Jan 2, 2026
393.81
394.16
388.35
392.58
390.44
131,200
Dec 31, 2025
399.72
400.59
392.02
393.30
391.15
117,900
Dec 30, 2025
401.30
402.63
398.82
399.80
397.62
90,400
Dec 29, 2025
408.13
408.13
400.38
402.99
400.79
104,800
Dec 26, 2025
406.19
410.73
403.86
407.56
405.34
52,300
Dec 24, 2025
400.98
410.49
400.01
406.38
404.16
60,000
Dec 23, 2025
407.19
409.81
402.05
405.24
403.03
104,500
Dec 22, 2025
405.06
411.60
404.00
407.55
405.33
101,300
Dec 19, 2025
400.52
406.15
396.42
405.21
403.00
380,200
Dec 18, 2025
409.78
413.67
401.23
402.66
400.46
242,400
Dec 17, 2025
407.44
414.80
405.64
407.81
405.58
168,100
Dec 16, 2025
411.01
415.26
405.23
409.83
407.59
122,000
Dec 15, 2025
414.72
415.44
404.78
408.85
406.62
177,600
Dec 12, 2025
428.56
429.00
407.59
413.74
411.48
163,300
Dec 11, 2025
422.16
428.74
419.56
426.91
424.58
174,200
Dec 10, 2025
411.62
423.54
411.49
419.98
417.69
155,900
Dec 9, 2025
403.09
410.74
402.20
410.73
408.49
287,500
Dec 8, 2025
408.73
412.47
404.14
405.52
403.31
203,400
Dec 5, 2025
407.06
412.15
403.79
404.21
402.00
258,100
Dec 4, 2025
408.03
412.99
407.87
408.35
406.12
176,100
Dec 3, 2025
405.11
412.95
404.05
410.38
408.14
180,700
Dec 2, 2025
401.62
405.74
398.98
402.38
400.18
216,200
Dec 1, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
397.88
406.08
390.85
399.87
397.69
227,800
Nov 28, 2025
403.03
405.77
400.23
401.04
398.35
139,100
Nov 26, 2025
406.64
412.61
402.93
402.93
400.23
232,400
Nov 25, 2025
403.69
417.78
401.79
408.58
405.84
131,300
Nov 24, 2025
399.43
404.13
399.00
399.93
397.25
141,900
Nov 21, 2025
390.58
405.47
386.03
399.27
396.60
220,200
Nov 20, 2025
395.46
397.95
386.96
387.88
385.28
253,700
Nov 19, 2025
393.39
397.00
390.78
391.91
389.29
182,600
Nov 18, 2025
381.28
394.95
379.64
393.10
390.47
160,200
Nov 17, 2025
387.83
395.63
383.22
383.22
380.65
173,200
Nov 14, 2025
392.15
396.15
389.99
391.91
389.29
121,500
Nov 13, 2025
391.54
399.58
389.11
391.97
389.34
162,600
Nov 12, 2025
392.52
398.97
388.86
391.79
389.17
197,700
Nov 11, 2025
392.05
392.05
378.28
380.02
377.47
154,400
Nov 10, 2025
390.03
392.92
386.99
389.70
387.09
109,500
Nov 7, 2025
384.50
395.18
384.50
390.87
388.25
146,800
Nov 6, 2025
388.92
392.33
383.10
384.85
382.27
256,700
Nov 5, 2025
388.90
397.90
386.49
392.97
390.34
193,600
Nov 4, 2025
392.19
398.77
388.23
388.49
385.89
237,100
Nov 3, 2025
395.20
397.55
386.15
393.63
390.99
214,200
