Group 1 Automotive, Inc.GPINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $354.28 | $359.51 | $351.00 | $357.25 | 99,681 |
| 1/30/2026 | $360.66 | $365.77 | $351.28 | $354.26 | 538,466 |
| 1/29/2026 | $372.06 | $384.29 | $362.63 | $363.16 | 387,762 |
| 1/28/2026 | $398.97 | $400.58 | $392.65 | $396.41 | 154,908 |
| 1/27/2026 | $390.10 | $398.00 | $387.77 | $396.96 | 117,100 |
| 1/26/2026 | $392.76 | $395.76 | $386.65 | $390.55 | 160,715 |
| 1/23/2026 | $399.35 | $402.17 | $388.07 | $391.91 | 145,800 |
| 1/22/2026 | $409.06 | $413.84 | $398.93 | $402.62 | 162,582 |
| 1/21/2026 | $398.11 | $409.05 | $398.11 | $406.16 | 152,364 |
| 1/20/2026 | $391.14 | $399.63 | $390.83 | $398.94 | 175,400 |
| 1/16/2026 | $395.49 | $401.77 | $393.00 | $395.06 | 176,027 |
| 1/15/2026 | $394.63 | $399.45 | $389.99 | $397.10 | 226,300 |
| 1/14/2026 | $395.57 | $399.41 | $392.05 | $397.43 | 128,200 |
| 1/13/2026 | $398.29 | $401.20 | $388.25 | $398.30 | 135,700 |
| 1/12/2026 | $399.14 | $403.52 | $392.00 | $399.39 | 115,003 |
| 1/9/2026 | $400.76 | $405.03 | $396.30 | $402.65 | 145,300 |
| 1/8/2026 | $391.60 | $407.79 | $389.96 | $400.97 | 145,200 |
| 1/7/2026 | $397.63 | $401.43 | $391.17 | $394.12 | 146,500 |
| 1/6/2026 | $398.09 | $399.67 | $390.10 | $398.84 | 205,200 |
| 1/5/2026 | $390.81 | $403.10 | $390.13 | $396.14 | 236,000 |
| 1/2/2026 | $393.81 | $394.16 | $388.35 | $392.58 | 131,200 |
| 12/31/2025 | $399.72 | $400.59 | $392.02 | $393.30 | 117,943 |
| 12/30/2025 | $401.30 | $402.63 | $398.82 | $399.80 | 90,442 |
| 12/29/2025 | $408.13 | $408.13 | $400.38 | $402.99 | 104,800 |
| 12/26/2025 | $406.19 | $410.73 | $403.86 | $407.56 | 52,339 |
| 12/24/2025 | $400.98 | $410.49 | $400.01 | $406.38 | 60,000 |
| 12/23/2025 | $407.19 | $409.81 | $402.05 | $405.24 | 104,500 |
| 12/22/2025 | $405.06 | $411.60 | $404.00 | $407.55 | 101,327 |
| 12/19/2025 | $400.52 | $406.15 | $396.42 | $405.21 | 380,219 |
| 12/18/2025 | $409.78 | $413.67 | $401.23 | $402.66 | 242,438 |
| 12/17/2025 | $407.44 | $414.80 | $405.64 | $407.81 | 168,100 |
| 12/16/2025 | $411.01 | $415.26 | $405.23 | $409.83 | 122,037 |
| 12/15/2025 | $414.72 | $415.44 | $404.78 | $408.85 | 177,600 |
| 12/12/2025 | $428.56 | $429.00 | $407.59 | $413.74 | 163,300 |
| 12/11/2025 | $422.16 | $428.74 | $419.56 | $426.91 | 174,201 |
| 12/10/2025 | $411.62 | $423.54 | $411.49 | $419.98 | 155,946 |
| 12/9/2025 | $403.09 | $410.74 | $402.20 | $410.73 | 287,537 |
| 12/8/2025 | $408.73 | $412.47 | $404.14 | $405.52 | 203,433 |
| 12/5/2025 | $407.06 | $412.15 | $403.79 | $404.21 | 258,100 |
| 12/4/2025 | $408.03 | $412.99 | $407.87 | $408.35 | 176,100 |
| 12/3/2025 | $405.11 | $412.95 | $404.05 | $410.38 | 180,721 |
| 12/2/2025 | $401.62 | $405.74 | $398.98 | $402.38 | 216,224 |
| 12/1/2025 | $397.88 | $406.08 | $390.85 | $399.87 | 227,803 |
| 11/28/2025 | $403.03 | $405.77 | $400.23 | $401.04 | 139,141 |
| 11/26/2025 | $406.64 | $412.61 | $402.93 | $402.93 | 232,432 |
| 11/25/2025 | $403.69 | $417.78 | $401.79 | $408.58 | 131,307 |
| 11/24/2025 | $399.43 | $404.13 | $399.00 | $399.93 | 141,978 |
| 11/21/2025 | $390.58 | $405.47 | $386.03 | $399.27 | 220,203 |
| 11/20/2025 | $395.46 | $397.95 | $386.96 | $387.88 | 253,700 |
| 11/19/2025 | $393.39 | $397.00 | $390.78 | $391.91 | 182,612 |
| 11/18/2025 | $381.28 | $394.95 | $379.64 | $393.10 | 160,218 |
| 11/17/2025 | $387.83 | $395.63 | $383.22 | $383.22 | 173,200 |
| 11/14/2025 | $392.15 | $396.15 | $389.99 | $391.91 | 121,500 |
| 11/13/2025 | $391.54 | $399.58 | $389.11 | $391.97 | 162,600 |
| 11/12/2025 | $392.52 | $398.97 | $388.86 | $391.79 | 197,700 |
| 11/11/2025 | $392.05 | $392.05 | $378.28 | $380.02 | 154,492 |
| 11/10/2025 | $390.03 | $392.92 | $386.99 | $389.70 | 109,631 |
| 11/7/2025 | $384.50 | $395.18 | $384.50 | $390.87 | 146,800 |
| 11/6/2025 | $388.92 | $392.33 | $383.10 | $384.85 | 256,700 |
| 11/5/2025 | $388.90 | $397.90 | $386.49 | $392.97 | 193,600 |
| 11/4/2025 | $392.19 | $398.77 | $388.23 | $388.49 | 237,100 |