Group 1 Automotive Stock Price History
NYSE: GPIConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
232.01-4.60 (-1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPI price history at a glance
The price history for Group 1 Automotive (GPI) on this page begins on October 27, 1997, when the stock closed at $13.06; it most recently closed at $232.01 on October 5, 2026. The highest price in this record is $490.09, reached on February 10, 2025; the latest close is 52.7% below that peak. Across the 28 complete calendar years in the table, GPI finished higher in 16 and lower in 12. Its best year was 2001 (+211.5%) and its worst was 2007 (-58.4%).
Over roughly 29 years the share price changed +1676.2%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, GPI has lost 45.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $490.09
- Date of high
- Feb 10, 2025
- Low since 1997
- $4.34
- Date of low
- Oct 20, 2008
- 52-week high
- $461.27
- 52-week low
- $227.88
- IPO year
- 1997
- Last close
- $232.01
GPI returns
1 week
-7.14%
1 month
-19.36%
3 months
-22.63%
6 months
-31.39%
Year to date
-41.01%
1 year
-45.46%
3 years
-5.18%
5 years
+27.61%
GPI price return, excluding dividends.
GPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 232.01 | -40.90% |
| 2025 | 392.58 | -6.20% |
| 2024 | 418.55 | +37.35% |
| 2023 | 304.74 | +68.95% |
| 2022 | 180.37 | -7.61% |
| 2021 | 195.22 | +48.86% |
| 2020 | 131.14 | +32.34% |
| 2019 | 99.09 | +78.70% |
| 2018 | 55.45 | -21.87% |
| 2017 | 70.97 | -8.94% |
| 2016 | 77.94 | +2.96% |
| 2015 | 75.70 | -14.92% |
| 2014 | 88.98 | +27.79% |
| 2013 | 69.63 | +5.63% |
| 2012 | 65.92 | +27.26% |
| 2011 | 51.80 | +24.04% |
| 2010 | 41.76 | +47.30% |
| 2009 | 28.35 | +156.79% |
| 2008 | 11.04 | -48.72% |
| 2007 | 21.53 | -58.37% |
| 2006 | 51.72 | +64.56% |
| 2005 | 31.43 | -0.22% |
| 2004 | 31.50 | -11.52% |
| 2003 | 35.60 | +45.60% |
| 2002 | 24.45 | -16.27% |
| 2001 | 29.20 | +211.47% |
| 2000 | 9.38 | -32.74% |
| 1999 | 13.94 | -46.39% |
| 1998 | 26.00 | +177.33% |
| 1997* | 9.38 | -28.23% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
GPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 236.70 | 238.22 | 227.88 | 232.01 | -1.94% | |
| 232.86 | 237.90 | 230.01 | 236.61 | +1.72% | |
| 234.50 | 236.28 | 229.91 | 232.61 | -1.84% | |
| 238.29 | 240.65 | 236.00 | 236.96 | -1.86% | |
| 244.41 | 244.89 | 234.94 | 241.44 | -3.36% | |
| 260.02 | 261.68 | 249.00 | 249.84 | -2.67% | |
| 241.84 | 257.07 | 234.05 | 256.70 | +6.76% | |
| 242.98 | 245.25 | 237.11 | 240.44 | -0.20% | |
| 244.06 | 245.45 | 235.11 | 240.93 | -0.54% | |
| 250.32 | 251.47 | 239.18 | 242.23 | -3.95% | |
| 249.82 | 253.90 | 246.98 | 252.18 | +1.77% | |
| 247.96 | 252.91 | 246.42 | 247.79 | +0.11% | |
| 253.20 | 256.60 | 247.51 | 247.51 | -2.46% | |
| 255.50 | 256.91 | 250.01 | 253.75 | +1.15% | |
| 247.36 | 254.91 | 247.36 | 250.87 | +1.81% | |
| 253.20 | 253.20 | 246.21 | 246.42 | -3.35% | |
| 266.67 | 273.67 | 251.32 | 254.95 | -2.77% | |
| 275.64 | 275.80 | 260.23 | 262.22 | -4.80% | |
| 281.94 | 282.64 | 275.07 | 275.45 | -3.01% | |
| 282.08 | 286.24 | 279.21 | 284.01 | +2.06% | |
| 286.15 | 286.39 | 277.65 | 278.27 | -1.27% | |
| 287.11 | 289.02 | 278.70 | 281.84 | -2.04% | |
| 281.53 | 288.13 | 279.57 | 287.72 | +2.17% | |
| 296.25 | 300.73 | 281.41 | 281.60 | -6.37% | |
| 284.45 | 306.41 | 284.45 | 300.76 | +5.78% | |
| 281.17 | 285.36 | 277.30 | 284.33 | +2.87% | |
| 270.68 | 277.74 | 268.37 | 276.41 | +2.56% | |
| 267.60 | 270.95 | 266.02 | 269.50 | -0.01% | |
| 263.00 | 271.82 | 263.00 | 269.54 | +2.12% | |
| 264.30 | 269.08 | 261.72 | 263.95 | +0.73% | |
| 261.53 | 263.28 | 258.62 | 262.04 | -0.22% | |
| 263.92 | 268.48 | 261.62 | 262.63 | -0.82% | |
| 259.58 | 265.11 | 254.11 | 264.81 | +2.09% | |
| 261.49 | 266.10 | 258.51 | 259.38 | -0.94% | |
| 265.57 | 268.00 | 261.28 | 261.85 | -0.75% | |
| 261.33 | 266.83 | 258.26 | 263.82 | -0.02% | |
| 252.83 | 267.84 | 252.41 | 263.87 | +5.54% | |
| 262.95 | 262.95 | 249.54 | 250.01 | -3.72% | |
| 261.31 | 265.93 | 256.97 | 259.68 | -1.62% | |
| 262.61 | 265.42 | 260.01 | 263.95 | +0.36% | |
| 267.65 | 268.25 | 259.24 | 263.01 | -1.16% | |
| 263.04 | 268.28 | 262.00 | 266.11 | -0.06% | |
| 266.02 | 271.69 | 262.91 | 266.26 | +0.43% | |
| 264.00 | 266.58 | 261.13 | 265.12 | -0.51% | |
| 265.78 | 273.70 | 264.02 | 266.47 | -1.61% | |
| 279.21 | 279.42 | 269.76 | 270.82 | -2.44% | |
| 290.33 | 293.63 | 277.07 | 277.60 | -2.90% | |
| 288.27 | 292.80 | 282.51 | 285.88 | -2.14% | |
| 290.73 | 297.00 | 287.38 | 292.14 | +1.87% | |
| 294.00 | 294.00 | 274.27 | 286.77 | -3.35% | |
| 338.22 | 338.22 | 294.44 | 296.71 | -17.11% | |
| 353.06 | 378.10 | 347.77 | 357.97 | +2.09% | |
| 341.25 | 351.80 | 335.46 | 350.65 | +3.92% | |
| 333.62 | 343.00 | 326.07 | 337.43 | +1.98% | |
| 327.71 | 336.63 | 324.49 | 330.87 | +1.28% | |
| 322.85 | 329.02 | 321.54 | 326.68 | -0.38% | |
| 316.29 | 328.40 | 316.29 | 327.93 | +5.23% | |
| 306.85 | 314.26 | 304.49 | 311.62 | +1.85% | |
| 326.92 | 328.41 | 305.78 | 305.95 | -6.17% | |
| 326.65 | 340.00 | 307.99 | 326.06 | -1.68% | |
| 323.80 | 331.69 | 323.64 | 331.62 | +3.83% | |
| 299.21 | 319.54 | 299.21 | 319.40 | +6.76% | |
| 294.80 | 300.00 | 291.51 | 299.18 | +1.19% | |
| 300.62 | 304.50 | 293.04 | 295.66 | -1.41% | |
| 301.41 | 312.95 | 298.69 | 299.88 | -1.02% | |
| 294.24 | 303.71 | 292.00 | 302.96 | +2.82% | |
| 297.02 | 297.02 | 290.56 | 294.64 | -0.62% | |
| 297.39 | 300.90 | 292.80 | 296.47 | -0.11% | |
| 288.01 | 297.07 | 282.09 | 296.81 | +2.92% | |
| 290.06 | 290.55 | 279.10 | 288.39 | +0.62% | |
| 291.17 | 293.99 | 284.37 | 286.60 | -1.57% | |
| 296.01 | 296.01 | 287.78 | 291.17 | -2.24% | |
| 299.81 | 301.38 | 291.33 | 297.85 | -1.29% | |
| 301.01 | 305.19 | 296.45 | 301.74 | +0.31% | |
| 320.32 | 323.40 | 294.89 | 300.82 | -5.26% | |
| 319.40 | 325.59 | 314.60 | 317.51 | -0.23% | |
| 313.36 | 321.37 | 310.27 | 318.25 | +0.95% | |
| 309.93 | 318.42 | 309.93 | 315.25 | +0.67% | |
| 306.23 | 313.31 | 306.23 | 313.16 | +2.65% | |
| 324.12 | 325.86 | 303.47 | 305.07 | -6.31% | |
| 327.44 | 328.63 | 323.49 | 325.60 | -0.04% | |
| 329.03 | 332.88 | 325.02 | 325.74 | +0.13% | |
| 327.85 | 330.43 | 323.44 | 325.33 | +0.13% | |
| 327.63 | 335.00 | 319.14 | 324.91 | -0.36% | |
| 330.00 | 334.99 | 325.90 | 326.10 | -0.67% | |
| 319.88 | 332.31 | 319.88 | 328.29 | +3.68% | |
| 308.59 | 320.42 | 308.49 | 316.65 | +1.82% | |
| 306.00 | 312.34 | 306.00 | 311.00 | +1.82% | |
| 310.51 | 314.41 | 304.07 | 305.43 | -0.10% | |
| 304.51 | 309.49 | 299.56 | 305.75 | -0.83% | |
| 309.83 | 311.94 | 304.03 | 308.32 | -1.02% | |
| 318.59 | 318.59 | 307.65 | 311.51 | -1.53% | |
| 326.93 | 326.97 | 312.20 | 316.34 | -3.09% | |
| 329.26 | 332.54 | 320.17 | 326.44 | -1.59% | |
| 333.04 | 343.45 | 327.52 | 331.70 | +0.63% | |
| 324.09 | 334.07 | 323.95 | 329.63 | +1.06% | |
| 318.14 | 333.21 | 318.14 | 326.18 | +1.90% | |
| 310.73 | 323.65 | 308.09 | 320.11 | +1.56% | |
| 305.92 | 315.88 | 301.03 | 315.20 | +3.19% | |
| 315.97 | 315.97 | 301.34 | 305.47 | -3.69% | |
| 312.91 | 321.51 | 310.34 | 317.18 | +1.14% | |
| 334.60 | 336.50 | 313.55 | 313.62 | -6.19% | |
| 329.83 | 339.45 | 329.83 | 334.33 | +2.00% | |
| 332.82 | 336.53 | 327.08 | 327.78 | -2.49% | |
| 349.79 | 349.79 | 335.88 | 336.14 | -3.57% | |
| 358.31 | 358.31 | 348.21 | 348.60 | -2.58% | |
| 351.09 | 357.84 | 347.11 | 357.83 | +2.19% | |
| 346.07 | 352.35 | 342.00 | 350.16 | +1.80% | |
| 349.53 | 350.54 | 343.66 | 343.97 | +0.77% | |
| 332.95 | 344.73 | 332.95 | 341.35 | +3.44% | |
| 351.78 | 351.78 | 329.76 | 330.00 | -6.69% | |
| 358.64 | 373.56 | 348.94 | 353.67 | -0.90% | |
| 345.00 | 366.62 | 331.80 | 356.87 | +2.19% | |
| 348.35 | 368.06 | 348.13 | 349.21 | +1.31% | |
| 341.19 | 346.64 | 333.17 | 344.70 | +1.53% | |
| 341.83 | 347.11 | 337.33 | 339.52 | -0.55% | |
| 338.94 | 342.10 | 334.17 | 341.39 | +0.47% | |
| 341.08 | 345.00 | 335.64 | 339.78 | -0.61% | |
| 346.54 | 347.21 | 337.16 | 341.86 | -0.82% | |
| 352.78 | 355.00 | 338.71 | 344.69 | -1.86% | |
| 349.53 | 353.18 | 346.88 | 351.21 | +0.36% | |
| 341.18 | 353.39 | 338.82 | 349.94 | +4.31% | |
| 335.03 | 336.89 | 325.89 | 335.48 | +0.83% | |
| 337.23 | 339.42 | 331.91 | 332.73 | -1.55% | |
| 337.18 | 341.13 | 332.92 | 337.98 | -0.01% | |
| 336.37 | 338.21 | 330.94 | 338.02 | -0.04% | |
| 337.90 | 340.02 | 331.96 | 338.14 | +0.01% | |
| 330.97 | 338.46 | 326.75 | 338.11 | +1.65% | |
| 332.90 | 350.00 | 327.63 | 332.63 | +2.68% | |
| 325.44 | 326.92 | 321.55 | 323.96 | -0.93% | |
| 326.92 | 328.24 | 315.65 | 327.00 | -0.74% | |
| 329.96 | 335.95 | 323.15 | 329.45 | -0.41% | |
| 329.96 | 333.44 | 325.59 | 330.79 | +0.05% | |
| 331.17 | 335.47 | 323.95 | 330.63 | +0.58% | |
| 330.06 | 331.61 | 325.87 | 328.73 | +1.09% | |
| 328.30 | 329.93 | 323.98 | 325.18 | -1.91% | |
| 326.65 | 334.30 | 325.76 | 331.51 | +1.42% | |
| 319.70 | 327.23 | 315.00 | 326.86 | +2.83% | |
| 319.52 | 321.12 | 313.12 | 317.85 | -1.36% | |
| 325.31 | 333.91 | 321.43 | 322.22 | +1.22% | |
| 316.09 | 321.54 | 313.63 | 318.33 | +0.64% | |
| 303.90 | 319.70 | 303.90 | 316.30 | +2.52% | |
| 294.34 | 309.50 | 292.44 | 308.52 | +3.73% | |
| 303.49 | 304.97 | 296.02 | 297.42 | -0.81% | |
| 301.90 | 303.53 | 297.31 | 299.84 | -0.02% | |
| 305.42 | 307.24 | 298.21 | 299.90 | -0.34% | |
| 308.48 | 310.80 | 298.99 | 300.91 | -3.81% | |
| 314.51 | 320.66 | 308.50 | 312.83 | -0.04% | |
| 318.32 | 321.52 | 311.86 | 312.94 | -1.61% | |
| 310.21 | 318.89 | 306.74 | 318.07 | -0.24% | |
| 318.12 | 319.54 | 307.95 | 318.84 | -1.65% | |
| 324.85 | 329.56 | 321.13 | 324.19 | -0.73% | |
| 326.10 | 330.22 | 322.15 | 326.56 | +1.27% | |
| 313.28 | 323.95 | 306.96 | 322.48 | +0.67% | |
| 319.07 | 325.00 | 315.32 | 320.32 | -1.66% | |
| 330.00 | 333.01 | 325.00 | 325.74 | -2.58% | |
| 334.66 | 341.00 | 330.41 | 334.38 | -0.27% | |
| 333.22 | 341.09 | 332.15 | 335.30 | +0.07% | |
| 336.65 | 342.49 | 331.42 | 335.07 | +0.65% | |
| 342.54 | 343.23 | 327.00 | 332.92 | -2.74% | |
| 334.47 | 347.81 | 334.30 | 342.30 | +3.11% | |
| 333.84 | 335.68 | 328.15 | 331.97 | -1.15% | |
| 328.47 | 339.01 | 326.51 | 335.84 | +1.67% | |
| 332.70 | 337.68 | 324.49 | 330.32 | -1.06% | |
| 336.86 | 339.15 | 328.85 | 333.86 | -0.64% | |
| 341.81 | 346.71 | 331.95 | 336.01 | -0.31% | |
| 333.67 | 345.48 | 333.67 | 337.04 | +0.73% | |
| 338.38 | 342.50 | 331.59 | 334.61 | -1.12% | |
| 346.34 | 346.34 | 335.15 | 338.40 | -2.28% | |
| 338.68 | 353.61 | 338.68 | 346.28 | +1.63% | |
| 356.24 | 357.88 | 338.90 | 340.73 | -4.78% | |
| 349.15 | 360.34 | 344.18 | 357.84 | +3.47% | |
| 351.88 | 354.49 | 342.59 | 345.85 | -1.72% | |
| 354.28 | 359.51 | 350.18 | 351.89 | -0.67% | |
| 360.66 | 365.77 | 351.28 | 354.26 | -2.45% | |
| 372.06 | 384.29 | 362.63 | 363.16 | -8.39% | |
| 398.97 | 400.58 | 392.65 | 396.41 | -0.14% | |
| 390.10 | 398.00 | 387.77 | 396.96 | +1.64% | |
| 392.76 | 395.76 | 386.65 | 390.55 | -0.35% | |
| 399.35 | 402.17 | 388.07 | 391.91 | -2.66% | |
| 409.06 | 413.84 | 398.93 | 402.62 | -0.87% | |
| 398.11 | 409.05 | 398.11 | 406.16 | +1.81% | |
| 391.14 | 399.63 | 390.83 | 398.94 | +0.98% | |
| 395.49 | 401.77 | 393.00 | 395.06 | -0.51% | |
| 394.63 | 399.45 | 389.99 | 397.10 | -0.08% | |
| 395.57 | 399.41 | 392.05 | 397.43 | -0.22% | |
| 398.29 | 401.20 | 388.25 | 398.30 | -0.27% | |
| 399.14 | 403.52 | 392.00 | 399.39 | -0.81% | |
| 400.76 | 405.03 | 396.30 | 402.65 | +0.42% | |
| 391.60 | 407.79 | 389.96 | 400.97 | +1.74% | |
| 397.63 | 401.43 | 391.17 | 394.12 | -1.18% | |
| 398.09 | 399.67 | 390.10 | 398.84 | +0.68% | |
| 390.81 | 403.10 | 390.13 | 396.14 | +0.91% | |
| 393.81 | 394.16 | 388.35 | 392.58 | -0.18% | |
| 399.72 | 400.59 | 392.02 | 393.30 | -1.63% | |
| 401.30 | 402.63 | 398.82 | 399.80 | -0.79% | |
| 408.13 | 408.13 | 400.38 | 402.99 | -1.12% | |
| 406.19 | 410.73 | 403.86 | 407.56 | +0.29% | |
| 400.98 | 410.49 | 400.01 | 406.38 | +0.28% | |
| 407.19 | 409.81 | 402.05 | 405.24 | -0.57% | |
| 405.06 | 411.60 | 404.00 | 407.55 | +0.58% | |
| 400.52 | 406.15 | 396.42 | 405.21 | +0.63% | |
| 409.78 | 413.67 | 401.23 | 402.66 | -1.26% | |
| 407.44 | 414.80 | 405.64 | 407.81 | -0.49% | |
| 411.01 | 415.26 | 405.23 | 409.83 | +0.24% | |
| 414.72 | 415.44 | 404.78 | 408.85 | -1.18% | |
| 428.56 | 429.00 | 407.59 | 413.74 | -3.08% | |
| 422.16 | 428.74 | 419.56 | 426.91 | +1.65% | |
| 411.62 | 423.54 | 411.49 | 419.98 | +2.25% | |
| 403.09 | 410.74 | 402.20 | 410.73 | +1.28% | |
| 408.73 | 412.47 | 404.14 | 405.52 | +0.32% | |
| 407.06 | 412.15 | 403.79 | 404.21 | -1.01% | |
| 408.03 | 412.99 | 407.87 | 408.35 | -0.49% | |
| 405.11 | 412.95 | 404.05 | 410.38 | +1.99% | |
| 401.62 | 405.74 | 398.98 | 402.38 | +0.63% | |
| 397.88 | 406.08 | 390.85 | 399.87 | -0.29% | |
| 403.03 | 405.77 | 400.23 | 401.04 | -0.47% | |
| 406.64 | 412.61 | 402.93 | 402.93 | -1.38% | |
| 403.69 | 417.78 | 401.79 | 408.58 | +2.16% | |
| 399.43 | 404.13 | 399.00 | 399.93 | +0.17% | |
| 390.58 | 405.47 | 386.03 | 399.27 | +2.94% | |
| 395.46 | 397.95 | 386.96 | 387.88 | -1.03% | |
| 393.39 | 397.00 | 390.78 | 391.91 | -0.30% | |
| 381.28 | 394.95 | 379.64 | 393.10 | +2.58% | |
| 387.83 | 395.63 | 383.22 | 383.22 | -2.22% | |
| 392.15 | 396.15 | 389.99 | 391.91 | -0.02% | |
| 391.54 | 399.58 | 389.11 | 391.97 | +0.05% | |
| 392.52 | 398.97 | 388.86 | 391.79 | +3.10% | |
| 392.05 | 392.05 | 378.28 | 380.02 | -2.48% | |
| 390.03 | 392.92 | 386.99 | 389.70 | -0.30% | |
| 384.50 | 395.18 | 384.50 | 390.87 | +1.56% | |
| 388.92 | 392.33 | 383.10 | 384.85 | -2.07% | |
| 388.90 | 397.90 | 386.49 | 392.97 | +1.15% | |
| 392.19 | 398.77 | 388.23 | 388.49 | -1.31% | |
| 395.20 | 397.55 | 386.15 | 393.63 | -0.98% | |
| 392.44 | 401.23 | 390.13 | 397.54 | +0.44% | |
| 401.03 | 410.19 | 393.60 | 395.78 | -2.09% | |
| 389.50 | 409.34 | 380.71 | 404.24 | +2.79% | |
| 407.36 | 413.10 | 388.07 | 393.28 | -6.35% | |
| 424.62 | 428.60 | 417.00 | 419.95 | -0.95% | |
| 433.75 | 437.22 | 423.57 | 423.96 | -1.65% | |
| 447.68 | 448.23 | 424.24 | 431.07 | -3.77% | |
| 450.79 | 455.67 | 440.66 | 447.97 | -0.54% | |
| 445.52 | 461.27 | 439.17 | 450.40 | +1.07% | |
| 434.26 | 452.61 | 429.47 | 445.61 | +2.60% | |
| 431.24 | 436.16 | 424.69 | 434.30 | +0.88% | |
| 435.06 | 435.86 | 424.77 | 430.51 | -1.05% | |
| 439.20 | 441.19 | 422.32 | 435.10 | -1.10% | |
| 422.92 | 446.73 | 416.92 | 439.94 | +3.79% | |
| 417.61 | 427.66 | 417.54 | 423.89 | +1.49% | |
| 427.23 | 435.55 | 415.10 | 417.65 | -1.83% | |
| 425.25 | 427.94 | 420.03 | 425.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPI chart for longer ranges.