Group 1 Automotive, Inc. Common Stock (GPI)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	358.13	387.61	355.91	382.11	284,467	382.11
4/03/2025	377.97	380.42	361.42	372.30	313,944	372.30
4/02/2025	385.71	400.73	385.71	399.00	244,571	399.00
4/01/2025	380.42	391.90	379.99	389.90	156,007	389.90
3/31/2025	370.96	384.99	367.35	381.95	198,109	381.95
3/28/2025	390.73	394.93	373.89	375.96	247,579	375.96
3/27/2025	406.65	406.67	390.96	393.18	251,808	393.18
3/26/2025	423.88	423.88	409.41	410.00	117,692	410.00
3/25/2025	414.56	421.69	412.97	421.36	101,856	421.36
3/24/2025	407.25	418.21	404.55	418.18	121,948	418.18
3/21/2025	391.90	402.46	389.14	400.34	289,318	400.34
3/20/2025	396.59	403.07	393.24	396.30	148,900	396.30
3/19/2025	389.11	401.61	389.11	400.55	140,549	400.55
3/18/2025	387.99	391.72	384.25	390.45	177,734	390.45
3/17/2025	382.34	394.34	382.34	392.18	200,438	392.18
3/14/2025	394.00	394.00	381.44	385.94	217,265	385.94
3/13/2025	426.76	430.49	383.20	385.24	448,556	385.24
3/12/2025	438.66	438.66	426.76	429.94	164,630	429.94
3/11/2025	432.95	441.60	426.49	433.23	200,893	433.23
3/10/2025	432.91	435.26	422.98	430.63	254,346	430.63
3/07/2025	440.80	444.43	425.96	441.25	247,067	441.25
3/06/2025	439.54	452.12	439.54	443.15	180,724	443.15
3/05/2025	439.54	446.13	435.65	445.13	165,061	445.13
3/04/2025	446.28	447.86	431.75	440.56	289,319	440.56
3/03/2025	461.03	463.30	449.70	450.58	188,088	450.58
2/28/2025	456.18	462.37	455.00	459.58	111,895	459.08
2/27/2025	459.01	460.61	452.75	454.33	134,142	453.84
2/26/2025	461.66	468.19	460.54	460.54	124,525	460.04
2/25/2025	455.02	465.15	455.02	459.66	107,169	459.16
2/24/2025	451.50	463.94	448.21	451.99	116,590	451.50
2/21/2025	473.55	473.55	450.63	451.16	150,860	450.67
2/20/2025	467.51	470.00	462.56	468.42	230,353	467.91
2/19/2025	472.13	474.86	458.93	469.08	166,171	468.57
2/18/2025	481.31	481.75	477.52	477.95	92,978	477.43
2/14/2025	488.62	490.09	479.50	481.31	85,448	480.79
2/13/2025	482.31	486.82	474.84	484.08	120,576	483.55
2/12/2025	463.22	476.29	463.22	473.14	111,865	472.63
2/11/2025	463.54	470.33	463.32	468.54	156,892	468.03
2/10/2025	469.87	472.19	464.00	464.81	119,836	464.30
2/07/2025	467.99	477.99	467.99	469.61	204,943	469.10
2/06/2025	475.92	489.99	469.99	472.24	157,305	471.73
2/05/2025	464.76	474.86	457.37	471.63	235,369	471.12
2/04/2025	446.46	458.93	446.46	458.32	131,255	457.82
2/03/2025	444.60	453.38	433.67	448.41	197,871	447.92
1/31/2025	458.24	462.93	455.87	456.49	109,985	455.99
1/30/2025	456.65	471.28	456.65	461.94	155,422	461.44
1/29/2025	440.00	458.19	437.92	449.45	285,987	448.96
1/28/2025	456.85	458.82	452.77	458.81	137,473	458.31
1/27/2025	450.07	458.00	449.45	454.46	145,803	453.97
1/24/2025	447.20	450.66	444.74	449.57	82,172	449.08
1/23/2025	438.99	451.38	437.79	449.55	115,698	449.06
1/22/2025	445.98	447.09	439.22	440.05	135,878	439.57
1/21/2025	450.41	456.68	446.30	447.61	118,862	447.12
1/17/2025	448.03	449.58	444.88	447.66	95,888	447.17
1/16/2025	445.54	446.67	442.56	444.80	75,959	444.32
1/15/2025	447.73	449.56	443.23	446.99	134,494	446.50
1/14/2025	430.00	436.69	428.86	436.22	127,801	435.75
1/13/2025	417.90	428.99	417.90	428.28	100,904	427.81
1/10/2025	412.58	421.95	412.58	420.90	128,973	420.44
1/08/2025	414.45	421.44	414.45	420.70	105,194	420.24
1/07/2025	420.79	422.31	415.43	419.60	110,986	419.14
1/06/2025	420.75	426.93	418.49	419.26	109,798	418.80