Group 1 Automotive Inc (GPI) Historical Stock Data
448.86 ↑5.32 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPI is up 0.87% a day on average. There have been 18 days where Group 1 Automotive Inc closed green and 12 days where GPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 447.26 | 448.86 | ↑$1.60 (0.36%) | 445.92 | 455.21 | 111.98K |
| 2025-05-12 | 451.39 | 443.54 | ↓$7.85 (-1.74%) | 439.38 | 456.13 | 128.97K |
| 2025-05-09 | 431.56 | 430.03 | ↓$1.53 (-0.35%) | 423.59 | 431.56 | 74.31K |
| 2025-05-08 | 418.17 | 429.83 | ↑$11.66 (2.79%) | 417.37 | 433.46 | 162.05K |
| 2025-05-07 | 413.49 | 413.11 | ↓$0.38 (-0.09%) | 408.46 | 419.80 | 174.62K |
| 2025-05-06 | 407.17 | 411.09 | ↑$3.92 (0.96%) | 407.17 | 413.28 | 112.39K |
| 2025-05-05 | 411.08 | 411.81 | ↑$0.73 (0.18%) | 410.22 | 413.11 | 97K |
| 2025-05-02 | 410.00 | 412.43 | ↑$2.43 (0.59%) | 407.68 | 414.85 | 81.21K |
| 2025-05-01 | 404.81 | 405.33 | ↑$0.52 (0.13%) | 400.03 | 412.04 | 88.80K |
| 2025-04-30 | 400.88 | 403.63 | ↑$2.75 (0.69%) | 391.00 | 403.84 | 140.55K |
| 2025-04-29 | 400.09 | 407.53 | ↑$7.44 (1.86%) | 399.43 | 408.19 | 101.31K |
| 2025-04-28 | 409.88 | 407.11 | ↓$2.77 (-0.68%) | 402.96 | 411.06 | 147.64K |
| 2025-04-25 | 397.79 | 406.59 | ↑$8.80 (2.21%) | 396.64 | 407.60 | 161.72K |
| 2025-04-24 | 405.84 | 406.77 | ↑$0.93 (0.23%) | 397.96 | 409.31 | 166.19K |
| 2025-04-23 | 410.17 | 398.65 | ↓$11.52 (-2.81%) | 396.35 | 425.56 | 209.80K |
| 2025-04-22 | 393.98 | 401.83 | ↑$7.85 (1.99%) | 392.02 | 401.95 | 191.94K |
| 2025-04-21 | 390.71 | 386.26 | ↓$4.45 (-1.14%) | 379.99 | 390.71 | 139.04K |
| 2025-04-17 | 392.35 | 391.38 | ↓$0.97 (-0.25%) | 390.07 | 399.29 | 179.43K |
| 2025-04-16 | 393.59 | 392.70 | ↓$0.89 (-0.23%) | 386.60 | 397.40 | 164.32K |
| 2025-04-15 | 397.96 | 395.25 | ↓$2.71 (-0.68%) | 392.28 | 402.08 | 142.03K |
| 2025-04-14 | 405.58 | 398.68 | ↓$6.90 (-1.70%) | 387.41 | 409.95 | 256.13K |
| 2025-04-11 | 401.72 | 405.00 | ↑$3.28 (0.82%) | 393.50 | 407.66 | 164.20K |
| 2025-04-10 | 396.24 | 399.28 | ↑$3.04 (0.77%) | 386.66 | 402.09 | 207.81K |
| 2025-04-09 | 374.71 | 416.94 | ↑$42.23 (11.27%) | 374.49 | 427.34 | 293.71K |
| 2025-04-08 | 399.40 | 377.01 | ↓$22.39 (-5.61%) | 371.24 | 405.58 | 236.09K |
| 2025-04-07 | 365.20 | 384.63 | ↑$19.43 (5.32%) | 365.20 | 402.96 | 313.85K |
| 2025-04-04 | 358.13 | 382.11 | ↑$23.98 (6.70%) | 355.91 | 387.61 | 284.47K |
| 2025-04-03 | 377.97 | 372.30 | ↓$5.67 (-1.50%) | 361.42 | 380.42 | 313.94K |
| 2025-04-02 | 385.71 | 399.00 | ↑$13.29 (3.45%) | 385.71 | 400.73 | 244.57K |
| 2025-04-01 | 380.42 | 389.90 | ↑$9.48 (2.49%) | 379.99 | 391.90 | 156.01K |
Create an account or log in to view more rows.
$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!!!
$GPI buy more doomers!!!
$GPI what happened?
$GPI Bears get cremated today
$GPI low volume
expect flat or negative close