Group 1 Automotive, Inc. Common Stock (GPI)

Historical Prices For Group 1 Automotive, Inc. Common Stock (GPI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	444.66	456.03	438.75	445.68	257,033	445.68
10/01/2025	437.04	450.24	431.02	448.36	258,915	448.36
9/30/2025	435.65	441.88	432.32	437.51	241,257	437.51
9/29/2025	438.26	438.61	426.86	437.41	314,971	437.41
9/26/2025	436.96	439.07	433.09	435.53	222,846	435.53
9/25/2025	440.44	445.27	422.99	435.83	324,755	435.83
9/24/2025	453.93	458.97	447.47	448.18	198,182	448.18
9/23/2025	453.02	459.16	451.81	453.93	170,160	453.93
9/22/2025	453.84	456.67	449.93	451.60	116,583	451.60
9/19/2025	459.95	462.44	453.00	456.30	297,521	456.30
9/18/2025	457.27	467.95	456.39	460.96	144,227	460.96
9/17/2025	461.45	470.48	458.07	458.25	192,592	458.25
9/16/2025	458.97	459.82	448.82	458.23	175,468	458.23
9/15/2025	464.41	465.60	454.89	458.45	131,145	458.45
9/12/2025	484.79	485.56	463.45	466.32	265,005	466.32
9/11/2025	472.16	488.39	460.75	488.25	174,459	488.25
9/10/2025	470.52	474.01	470.08	470.83	89,934	470.83
9/09/2025	475.19	475.54	470.00	474.78	126,770	474.78
9/08/2025	481.07	482.99	475.21	477.11	210,736	477.11
9/05/2025	481.89	488.38	477.90	483.87	159,287	483.87
9/04/2025	470.20	480.18	469.45	480.01	158,253	480.01
9/03/2025	464.90	471.00	464.40	470.28	143,561	470.28
9/02/2025	457.22	469.62	457.22	467.27	147,865	467.27
8/29/2025	481.46	482.11	462.47	464.78	101,862	464.28
8/28/2025	478.70	479.00	466.89	477.68	177,857	477.17
8/27/2025	466.52	477.04	462.57	477.04	189,202	476.53
8/26/2025	472.32	476.23	468.00	469.82	174,230	469.31
8/25/2025	470.00	476.04	466.73	470.38	155,550	469.87
8/22/2025	450.00	471.42	446.19	470.11	142,665	469.60
8/21/2025	440.98	449.35	436.02	445.33	170,176	444.85
8/20/2025	447.58	450.57	444.27	446.74	112,746	446.26
8/19/2025	449.04	454.88	448.79	452.70	103,688	452.21
8/18/2025	442.99	451.98	439.39	445.79	134,223	445.31
8/15/2025	451.75	453.11	440.13	442.52	219,956	442.04
8/14/2025	453.41	455.65	449.00	451.14	154,477	450.65
8/13/2025	449.06	461.90	445.02	459.54	159,010	459.05
8/12/2025	434.62	446.43	430.27	444.21	182,056	443.73
8/11/2025	423.00	431.60	423.00	429.92	124,404	429.46
8/08/2025	419.89	424.59	417.89	421.61	119,903	421.16
8/07/2025	426.30	426.30	414.34	415.27	107,054	414.82
8/06/2025	418.22	424.00	412.50	423.18	112,973	422.73
8/05/2025	409.14	420.77	409.14	420.02	178,441	419.57
8/04/2025	414.18	414.18	407.42	407.42	98,207	406.98
8/01/2025	409.24	412.21	403.98	410.20	138,649	409.76
7/31/2025	409.31	417.00	408.41	412.15	142,838	411.71
7/30/2025	421.13	422.38	410.30	412.70	189,482	412.26
7/29/2025	424.00	428.60	410.71	418.80	246,721	418.35
7/28/2025	434.94	440.13	424.58	425.54	189,115	425.08
7/25/2025	422.92	441.17	417.48	436.52	270,908	436.05
7/24/2025	418.51	425.27	399.99	416.06	308,485	415.61
7/23/2025	415.90	421.04	413.80	417.35	139,019	416.90
7/22/2025	415.04	419.73	408.95	414.63	119,588	414.18
7/21/2025	412.91	419.14	411.64	411.96	151,304	411.52
7/18/2025	410.82	413.26	403.73	411.02	167,502	410.58
7/17/2025	436.77	440.70	404.35	406.10	452,524	405.66
7/16/2025	452.45	457.52	443.79	444.52	151,610	444.04
7/15/2025	479.39	483.95	448.58	451.56	198,603	451.07
7/14/2025	473.56	482.61	473.35	482.61	207,076	482.09
7/11/2025	478.93	478.93	472.96	477.22	137,836	476.71
7/10/2025	466.07	486.50	466.07	480.13	335,722	479.61
7/09/2025	457.97	467.42	449.94	465.77	117,140	465.27
7/08/2025	465.33	465.33	454.61	454.94	154,914	454.45
7/07/2025	459.02	465.12	458.08	461.88	119,386	461.38
7/03/2025	466.12	469.97	462.00	466.00	105,000	465.50