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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$51.80$55.33183,400——
2011-12-29$51.51$55.02214,200——
2011-12-28$51.56$55.07171,400——
2011-12-27$51.77$55.29158,800——
2011-12-23$51.29$54.78118,200——
2011-12-22$50.53$53.97180,900——
2011-12-21$50.96$54.43845,100——
2011-12-20$50.60$54.04268,600——
2011-12-19$48.48$51.78205,800——
2011-12-16$49.45$52.82590,200——
2011-12-15$49.04$52.38224,900——
2011-12-14$48.93$52.26271,500——
2011-12-13$49.02$52.36289,800——
2011-12-12$50.95$54.42265,100——
2011-12-09$50.91$54.38297,900——
2011-12-08$50.19$53.61226,800——
2011-12-07$50.86$54.32444,900——
2011-12-06$50.21$53.63237,700——
2011-12-05$50.31$53.73314,400——
2011-12-02$50.71$54.16444,800——
2011-12-01$49.48$52.85303,800——
2011-11-30$49.11$52.45421,000——
2011-11-29$46.41$49.57306,200——
2011-11-28$45.20$48.14218,000——
2011-11-25$43.43$46.25197,600——
2011-11-23$44.85$47.77259,500——
2011-11-22$45.67$48.64198,500——
2011-11-21$45.35$48.30524,900——
2011-11-18$46.12$49.12177,100——
2011-11-17$45.46$48.41274,100——
2011-11-16$45.80$48.78229,600——
2011-11-15$47.11$50.17194,600——
2011-11-14$47.28$50.35162,300——
2011-11-11$47.53$50.62148,000——
2011-11-10$45.87$48.85227,200——
2011-11-09$45.25$48.19262,000——
2011-11-08$46.98$50.03263,800——
2011-11-07$46.45$49.47227,100——
2011-11-04$46.94$49.99173,800——
2011-11-03$46.57$49.60351,800——
2011-11-02$46.80$49.84308,000——
2011-11-01$45.67$48.64389,900——
2011-10-31$45.56$48.52337,100——
2011-10-28$46.02$49.01278,100——
2011-10-27$47.74$50.84666,700——
2011-10-26$45.71$48.68463,100——
2011-10-25$45.66$48.63538,300——
2011-10-24$44.18$47.05454,300——
2011-10-21$42.98$45.77207,900——
2011-10-20$41.82$44.54158,700——
2011-10-19$41.78$44.50280,200——
2011-10-18$41.53$44.23302,100——
2011-10-17$41.38$44.07286,500——
2011-10-14$42.15$44.89222,700——
2011-10-13$40.90$43.56196,800——
2011-10-12$41.26$43.94248,100——
2011-10-11$40.54$43.17710,700——
2011-10-10$39.00$41.53381,100——
2011-10-07$37.37$39.80274,000——
2011-10-06$38.41$40.91289,000——
2011-10-05$37.38$39.81230,600——
2011-10-04$36.96$39.36457,100——
2011-10-03$33.93$36.14316,700——
2011-09-30$35.55$37.86334,700——
2011-09-29$37.42$39.85240,000——
2011-09-28$36.78$39.17221,000——
2011-09-27$38.19$40.67327,500——
2011-09-26$37.14$39.55290,000——
2011-09-23$35.50$37.81436,700——
2011-09-22$34.52$36.76551,800——
2011-09-21$35.35$37.65345,300——
2011-09-20$37.26$39.68270,200——
2011-09-19$38.39$40.89213,200——
2011-09-16$39.13$41.67546,000——
2011-09-15$38.89$41.42236,400——
2011-09-14$39.53$42.10292,600——
2011-09-13$38.75$41.27324,100——
2011-09-12$37.87$40.33238,100——
2011-09-09$37.42$39.85306,500——
2011-09-08$38.15$40.63311,100——
2011-09-07$40.05$42.65353,200——
2011-09-06$38.94$41.47340,000——
2011-09-02$38.16$40.64200,600——
2011-09-01$40.81$43.46278,000——
2011-08-31$41.75$44.46232,700——
2011-08-30$41.38$44.07318,800——
2011-08-29$41.17$43.71379,200——
2011-08-26$38.50$40.87260,900——
2011-08-25$37.61$39.93198,300——
2011-08-24$38.93$41.33221,500——
2011-08-23$38.50$40.87316,300——
2011-08-22$36.38$38.62548,000——
2011-08-19$36.99$39.27392,200——
2011-08-18$37.47$39.78456,500——
2011-08-17$39.50$41.93285,500——
2011-08-16$39.12$41.53725,500——
2011-08-15$40.16$42.64336,200——
2011-08-12$40.04$42.51408,300——
2011-08-11$40.86$43.38321,700——
2011-08-10$39.18$41.59509,500——
2011-08-09$41.34$43.89621,400——
2011-08-08$38.64$41.02667,900——
2011-08-05$42.44$45.06611,200——
2011-08-04$42.83$45.47659,600——
2011-08-03$45.42$48.22886,700——
2011-08-02$44.90$47.67410,000——
2011-08-01$46.89$49.78317,100——
2011-07-29$47.63$50.57331,700——
2011-07-28$47.61$50.54486,700——
2011-07-27$48.11$51.08917,100——
2011-07-26$49.50$52.551,347,200——
2011-07-25$42.56$45.18430,000——
2011-07-22$43.02$45.67202,500——
2011-07-21$43.52$46.20173,600——
2011-07-20$43.00$45.65128,500——
2011-07-19$43.19$45.85325,300——
2011-07-18$42.75$45.38277,800——
2011-07-15$43.00$45.65206,000——
2011-07-14$42.60$45.23247,800——
2011-07-13$43.68$46.37161,200——
2011-07-12$43.63$46.32278,600——
2011-07-11$43.57$46.26313,800——
2011-07-08$44.51$47.25291,800——
2011-07-07$44.46$47.20270,000——
2011-07-06$43.18$45.84231,600——
2011-07-05$42.84$45.48174,400——
2011-07-01$42.76$45.40220,000——
2011-06-30$41.18$43.72199,400——
2011-06-29$41.32$43.87169,200——
2011-06-28$41.78$44.35290,500——
2011-06-27$40.42$42.91261,000——
2011-06-24$39.29$41.71359,900——
2011-06-23$39.64$42.08321,800——
2011-06-22$38.23$40.59245,700——
2011-06-21$38.21$40.56542,400——
2011-06-20$36.55$38.80445,900——
2011-06-17$36.00$38.221,021,100——
2011-06-16$36.17$38.40434,000——
2011-06-15$36.65$38.91226,700——
2011-06-14$37.27$39.57285,500——
2011-06-13$35.68$37.88254,300——
2011-06-10$35.70$37.90430,200——
2011-06-09$36.19$38.42268,200——
2011-06-08$35.71$37.91242,400——
2011-06-07$36.46$38.71305,700——
2011-06-06$36.14$38.37246,500——
2011-06-03$36.82$39.09321,800——
2011-06-02$37.36$39.66245,100——
2011-06-01$37.43$39.74300,800——
2011-05-31$38.73$41.12308,200——
2011-05-27$38.49$40.86359,000——
2011-05-26$39.15$41.45501,600——
2011-05-25$38.23$40.47320,800——
2011-05-24$37.75$39.96400,700——
2011-05-23$37.40$39.59419,900——
2011-05-20$37.93$40.15287,100——
2011-05-19$39.37$41.68421,500——
2011-05-18$39.75$42.08240,300——
2011-05-17$39.30$41.60256,200——
2011-05-16$40.28$42.64214,200——
2011-05-13$41.24$43.66254,500——
2011-05-12$41.89$44.35183,000——
2011-05-11$41.37$43.80234,100——
2011-05-10$41.96$44.42171,500——
2011-05-09$41.15$43.56164,000——
2011-05-06$40.68$43.07281,400——
2011-05-05$41.66$44.10322,100——
2011-05-04$41.73$44.18326,600——
2011-05-03$41.41$43.84268,000——
2011-05-02$41.73$44.18441,400——
2011-04-29$43.04$45.56874,000——
2011-04-28$42.65$45.151,000,600——
2011-04-27$40.68$43.07431,700——
2011-04-26$39.49$41.811,108,500——
2011-04-25$43.00$45.52599,800——
2011-04-21$42.31$44.79289,600——
2011-04-20$41.61$44.05286,700——
2011-04-19$39.61$41.93166,300——
2011-04-18$39.97$42.31203,500——
2011-04-15$40.46$42.83217,000——
2011-04-14$40.58$42.96292,000——
2011-04-13$41.14$43.55268,900——
2011-04-12$40.90$43.30375,900——
2011-04-11$41.84$44.29211,600——
2011-04-08$42.15$44.62255,400——
2011-04-07$43.23$45.77291,200——
2011-04-06$43.51$46.06168,000——
2011-04-05$43.60$46.16421,300——
2011-04-04$42.73$45.24180,000——
2011-04-01$42.79$45.30222,000——
2011-03-31$42.80$45.31321,400——
2011-03-30$42.41$44.90280,500——
2011-03-29$41.68$44.12352,400——
2011-03-28$41.41$43.84289,800——
2011-03-25$41.59$44.03317,100——
2011-03-24$40.18$42.54300,300——
2011-03-23$39.44$41.75540,700——
2011-03-22$39.46$41.77523,800——
2011-03-21$40.02$42.37425,200——
2011-03-18$39.63$41.951,181,800——
2011-03-17$39.45$41.76361,600——
2011-03-16$39.78$42.11696,500——
2011-03-15$39.73$42.06493,200——
2011-03-14$40.50$42.88556,500——
2011-03-11$40.90$43.30340,400——
2011-03-10$40.60$42.98371,600——
2011-03-09$40.70$43.09472,400——
2011-03-08$40.45$42.82369,600——
2011-03-07$39.80$42.13363,900——
2011-03-04$40.97$43.37247,400——
2011-03-03$41.88$44.34200,700——
2011-03-02$40.55$42.93306,900——
2011-03-01$40.80$43.19340,400——
2011-02-28$42.25$44.73238,000——
2011-02-25$42.44$44.93304,400——
2011-02-24$41.04$43.33724,700——
2011-02-23$41.41$43.72490,800——
2011-02-22$42.02$44.37596,400——
2011-02-18$42.12$44.47295,200——
2011-02-17$40.80$43.08268,200——
2011-02-16$40.91$43.19421,700——
2011-02-15$39.03$41.21280,300——
2011-02-14$39.35$41.55201,800——
2011-02-11$39.75$41.97418,900——
2011-02-10$39.00$41.18730,300——
2011-02-09$41.08$43.37321,600——
2011-02-08$41.40$43.71247,200——
2011-02-07$40.90$43.18281,700——
2011-02-04$40.74$43.01432,100——
2011-02-03$39.49$41.69474,600——
2011-02-02$37.96$40.08296,400——
2011-02-01$38.80$40.97305,700——
2011-01-31$37.84$39.95229,800——
2011-01-28$38.13$40.26308,000——
2011-01-27$39.31$41.50419,300——
2011-01-26$39.30$41.49303,800——
2011-01-25$38.42$40.56299,200——
2011-01-24$38.50$40.65191,700——
2011-01-21$38.29$40.43306,200——
2011-01-20$38.86$41.03445,900——
2011-01-19$38.73$40.89266,400——
2011-01-18$39.78$42.00233,000——
2011-01-14$40.42$42.68232,900——
2011-01-13$40.58$42.84251,200——
2011-01-12$40.77$43.05227,800——
2011-01-11$40.23$42.48222,900——
2011-01-10$40.34$42.59163,600——
2011-01-07$40.39$42.64511,200——
2011-01-06$40.45$42.71261,800——
2011-01-05$41.46$43.77247,900——
2011-01-04$41.66$43.99493,200——
2011-01-03$42.76$45.15287,200——