NYSE:GPI | Historical Stock Price | GROUP 1 AUTOMOTIVE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.06$15.29$38.59$97.38$245.73$620.061997-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$31.50$31.5061,400——
2004-12-30$31.45$31.4557,300——
2004-12-29$31.27$31.2742,500——
2004-12-28$31.07$31.0755,900——
2004-12-27$30.68$30.6847,100——
2004-12-23$30.94$30.9468,300——
2004-12-22$30.92$30.92137,600——
2004-12-21$30.77$30.7761,500——
2004-12-20$30.10$30.1096,500——
2004-12-17$30.32$30.32119,700——
2004-12-16$30.04$30.0493,800——
2004-12-15$30.35$30.3569,600——
2004-12-14$30.32$30.3279,500——
2004-12-13$30.11$30.11246,700——
2004-12-10$30.11$30.1160,000——
2004-12-09$29.85$29.8579,700——
2004-12-08$29.60$29.6098,400——
2004-12-07$29.40$29.4080,700——
2004-12-06$29.84$29.8462,600——
2004-12-03$30.25$30.25117,000——
2004-12-02$30.47$30.47140,200——
2004-12-01$30.35$30.35129,600——
2004-11-30$29.51$29.51128,100——
2004-11-29$29.65$29.65129,200——
2004-11-26$29.69$29.6922,900——
2004-11-24$29.93$29.93114,900——
2004-11-23$29.14$29.14110,600——
2004-11-22$28.98$28.9877,000——
2004-11-19$28.60$28.60100,900——
2004-11-18$29.44$29.4495,000——
2004-11-17$29.20$29.20117,000——
2004-11-16$29.04$29.0487,600——
2004-11-15$29.14$29.1472,700——
2004-11-12$29.08$29.08124,800——
2004-11-11$29.38$29.3870,800——
2004-11-10$29.22$29.2278,600——
2004-11-09$29.05$29.05138,300——
2004-11-08$29.27$29.27101,300——
2004-11-05$29.77$29.77107,500——
2004-11-04$29.54$29.54104,600——
2004-11-03$29.05$29.05105,400——
2004-11-02$28.71$28.71114,600——
2004-11-01$28.20$28.2075,300——
2004-10-29$28.29$28.2978,300——
2004-10-28$28.31$28.31139,500——
2004-10-27$28.36$28.36121,900——
2004-10-26$27.99$27.99131,500——
2004-10-25$27.07$27.07117,000——
2004-10-22$27.35$27.35140,600——
2004-10-21$27.38$27.38156,600——
2004-10-20$26.86$26.86199,800——
2004-10-19$26.87$26.87104,200——
2004-10-18$27.10$27.1088,400——
2004-10-15$26.78$26.7887,200——
2004-10-14$26.68$26.68128,900——
2004-10-13$26.94$26.94199,100——
2004-10-12$26.98$26.98337,700——
2004-10-11$27.01$27.01129,100——
2004-10-08$27.14$27.14471,400——
2004-10-07$27.86$27.86162,200——
2004-10-06$28.00$28.0092,600——
2004-10-05$27.88$27.88111,600——
2004-10-04$28.04$28.04131,700——
2004-10-01$28.09$28.09107,800——
2004-09-30$27.28$27.28122,200——
2004-09-29$26.97$26.97193,000——
2004-09-28$26.68$26.68137,800——
2004-09-27$27.09$27.0986,100——
2004-09-24$27.41$27.41142,100——
2004-09-23$27.34$27.34170,400——
2004-09-22$27.73$27.73232,100——
2004-09-21$28.20$28.2056,300——
2004-09-20$28.00$28.00212,000——
2004-09-17$28.00$28.00111,300——
2004-09-16$28.05$28.05196,200——
2004-09-15$27.95$27.9559,300——
2004-09-14$27.88$27.8860,300——
2004-09-13$28.00$28.0076,900——
2004-09-10$27.98$27.9882,200——
2004-09-09$27.81$27.81132,400——
2004-09-08$27.74$27.74117,600——
2004-09-07$28.18$28.18135,200——
2004-09-03$27.96$27.9666,900——
2004-09-02$28.14$28.1473,100——
2004-09-01$27.68$27.6888,900——
2004-08-31$27.47$27.4790,300——
2004-08-30$27.60$27.60117,600——
2004-08-27$27.93$27.9384,800——
2004-08-26$27.94$27.94102,600——
2004-08-25$28.00$28.0069,700——
2004-08-24$27.97$27.9766,500——
2004-08-23$27.84$27.8485,500——
2004-08-20$28.06$28.0673,400——
2004-08-19$27.83$27.8382,600——
2004-08-18$28.18$28.18398,500——
2004-08-17$28.00$28.00135,300——
2004-08-16$28.00$28.00136,300——
2004-08-13$27.29$27.2970,100——
2004-08-12$27.26$27.2699,300——
2004-08-11$28.04$28.04105,000——
2004-08-10$28.34$28.34164,400——
2004-08-09$27.68$27.68126,900——
2004-08-06$28.13$28.13175,000——
2004-08-05$28.53$28.53136,500——
2004-08-04$29.00$29.00136,400——
2004-08-03$28.92$28.92118,600——
2004-08-02$29.58$29.58164,300——
2004-07-30$29.74$29.74282,200——
2004-07-29$30.10$30.10217,200——
2004-07-28$29.51$29.51186,200——
2004-07-27$29.50$29.50435,900——
2004-07-26$29.16$29.16229,200——
2004-07-23$29.68$29.68212,700——
2004-07-22$29.75$29.75211,600——
2004-07-21$30.45$30.45224,600——
2004-07-20$30.16$30.16159,300——
2004-07-19$29.40$29.40136,900——
2004-07-16$29.51$29.51190,300——
2004-07-15$29.64$29.64298,700——
2004-07-14$29.70$29.70311,100——
2004-07-13$29.88$29.8889,700——
2004-07-12$29.79$29.79134,600——
2004-07-09$29.77$29.77233,600——
2004-07-08$29.62$29.62113,800——
2004-07-07$30.29$30.29188,800——
2004-07-06$30.61$30.61107,200——
2004-07-02$31.19$31.19107,800——
2004-07-01$31.44$31.44285,400——
2004-06-30$33.21$33.21110,600——
2004-06-29$32.64$32.64137,400——
2004-06-28$33.18$33.18100,900——
2004-06-25$33.00$33.00126,100——
2004-06-24$33.05$33.0588,000——
2004-06-23$33.25$33.2552,900——
2004-06-22$33.06$33.0679,200——
2004-06-21$32.88$32.8880,300——
2004-06-18$32.51$32.5192,400——
2004-06-17$32.87$32.87119,100——
2004-06-16$33.19$33.19137,300——
2004-06-15$32.83$32.83170,400——
2004-06-14$32.30$32.30132,600——
2004-06-10$33.06$33.06151,600——
2004-06-09$33.05$33.05141,200——
2004-06-08$33.27$33.27123,400——
2004-06-07$32.75$32.7599,900——
2004-06-04$32.00$32.0086,900——
2004-06-03$32.19$32.19118,200——
2004-06-02$32.71$32.71191,900——
2004-06-01$32.81$32.81354,800——
2004-05-28$32.10$32.10148,200——
2004-05-27$32.05$32.05202,600——
2004-05-26$31.77$31.77241,200——
2004-05-25$31.11$31.11172,300——
2004-05-24$30.12$30.1299,500——
2004-05-21$29.85$29.85116,300——
2004-05-20$29.54$29.54337,300——
2004-05-19$30.32$30.32173,400——
2004-05-18$30.10$30.10214,100——
2004-05-17$30.05$30.05109,000——
2004-05-14$30.51$30.51385,800——
2004-05-13$30.20$30.20188,900——
2004-05-12$31.15$31.15581,500——
2004-05-11$32.01$32.0197,700——
2004-05-10$31.50$31.50259,000——
2004-05-07$32.01$32.01164,600——
2004-05-06$32.80$32.80297,800——
2004-05-05$33.46$33.46384,300——
2004-05-04$33.08$33.08342,600——
2004-05-03$32.91$32.91469,100——
2004-04-30$34.56$34.56237,700——
2004-04-29$34.75$34.75275,700——
2004-04-28$34.81$34.81370,000——
2004-04-27$35.00$35.00212,400——
2004-04-26$35.15$35.1561,300——
2004-04-23$35.77$35.7790,800——
2004-04-22$36.00$36.00103,300——
2004-04-21$35.25$35.25103,600——
2004-04-20$34.70$34.70103,300——
2004-04-19$35.39$35.3998,700——
2004-04-16$34.90$34.90122,200——
2004-04-15$35.36$35.36104,300——
2004-04-14$35.61$35.6182,900——
2004-04-13$36.35$36.3581,300——
2004-04-12$37.37$37.3753,300——
2004-04-08$37.00$37.00112,200——
2004-04-07$37.27$37.2764,600——
2004-04-06$37.19$37.1967,600——
2004-04-05$37.75$37.7595,500——
2004-04-02$36.83$36.8391,900——
2004-04-01$36.22$36.22112,100——
2004-03-31$36.20$36.20109,500——
2004-03-30$36.38$36.38133,400——
2004-03-29$36.64$36.6496,900——
2004-03-26$35.82$35.82174,600——
2004-03-25$34.70$34.70168,800——
2004-03-24$34.59$34.59185,100——
2004-03-23$34.47$34.47198,500——
2004-03-22$34.70$34.70163,900——
2004-03-19$35.61$35.6165,200——
2004-03-18$36.10$36.1066,500——
2004-03-17$35.97$35.9788,000——
2004-03-16$35.51$35.5184,000——
2004-03-15$36.21$36.21111,100——
2004-03-12$36.24$36.2489,600——
2004-03-11$35.52$35.5282,600——
2004-03-10$36.77$36.77127,400——
2004-03-09$36.78$36.78144,600——
2004-03-08$37.05$37.0595,700——
2004-03-05$37.54$37.54161,900——
2004-03-04$37.40$37.40172,400——
2004-03-03$37.32$37.32129,100——
2004-03-02$36.21$36.21319,400——
2004-03-01$37.77$37.77264,600——
2004-02-27$36.40$36.40315,600——
2004-02-26$37.22$37.22308,400——
2004-02-25$36.79$36.79194,200——
2004-02-24$36.70$36.70250,700——
2004-02-23$37.06$37.0698,200——
2004-02-20$37.39$37.3997,700——
2004-02-19$37.10$37.10165,600——
2004-02-18$37.14$37.14156,300——
2004-02-17$38.16$38.16157,700——
2004-02-13$37.30$37.3079,700——
2004-02-12$38.05$38.0568,200——
2004-02-11$38.25$38.25114,300——
2004-02-10$38.15$38.15178,400——
2004-02-09$38.12$38.12287,700——
2004-02-06$37.50$37.5081,200——
2004-02-05$36.00$36.0076,200——
2004-02-04$36.10$36.1076,600——
2004-02-03$36.60$36.6051,000——
2004-02-02$36.50$36.50109,100——
2004-01-30$36.76$36.76100,100——
2004-01-29$36.28$36.28179,200——
2004-01-28$36.29$36.29118,700——
2004-01-27$37.40$37.40150,700——
2004-01-26$37.94$37.9485,700——
2004-01-23$37.97$37.97108,100——
2004-01-22$37.60$37.6091,200——
2004-01-21$37.40$37.40122,700——
2004-01-20$37.05$37.05151,300——
2004-01-16$36.40$36.4081,100——
2004-01-15$36.02$36.0270,900——
2004-01-14$35.81$35.8151,400——
2004-01-13$35.48$35.4869,600——
2004-01-12$34.99$34.99119,400——
2004-01-09$35.23$35.2373,700——
2004-01-08$35.81$35.8177,200——
2004-01-07$35.47$35.4770,300——
2004-01-06$35.35$35.35113,600——
2004-01-05$35.85$35.8580,800——
2004-01-02$35.60$35.6084,400——