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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$61.99$66.92166,600——
2012-12-28$59.41$64.14193,500——
2012-12-27$59.89$64.65562,800——
2012-12-26$60.73$65.56354,100——
2012-12-24$61.94$66.8761,500——
2012-12-21$61.92$66.84385,000——
2012-12-20$61.94$66.87107,100——
2012-12-19$61.99$66.92112,200——
2012-12-18$61.40$66.28139,300——
2012-12-17$60.60$65.42171,200——
2012-12-14$59.12$63.82235,800——
2012-12-13$59.50$64.23205,800——
2012-12-12$59.99$64.76308,200——
2012-12-11$61.23$66.10248,800——
2012-12-10$61.93$66.86127,300——
2012-12-07$62.18$67.13163,500——
2012-12-06$61.90$66.82245,700——
2012-12-05$61.70$66.61172,200——
2012-12-04$62.05$66.99222,300——
2012-12-03$61.51$66.40264,800——
2012-11-30$60.76$65.59152,800——
2012-11-29$61.19$66.06124,000——
2012-11-28$61.33$66.05152,500——
2012-11-27$60.61$65.27146,600——
2012-11-26$60.33$64.97169,200——
2012-11-23$60.48$65.13128,600——
2012-11-21$59.18$63.73173,100——
2012-11-20$58.93$63.46161,000——
2012-11-19$59.28$63.84269,800——
2012-11-16$58.87$63.40377,400——
2012-11-15$58.15$62.62175,700——
2012-11-14$57.58$62.01229,300——
2012-11-13$58.84$63.36234,600——
2012-11-12$58.71$63.22355,100——
2012-11-09$59.28$63.84314,600——
2012-11-08$60.52$65.17224,700——
2012-11-07$62.77$67.60252,500——
2012-11-06$64.56$69.52304,600——
2012-11-05$63.70$68.60163,900——
2012-11-02$63.23$68.09209,400——
2012-11-01$64.29$69.23453,800——
2012-10-31$62.01$66.78390,800——
2012-10-26$60.01$64.62343,000——
2012-10-25$60.48$65.13592,000——
2012-10-24$61.84$66.60177,800——
2012-10-23$62.02$66.79214,100——
2012-10-22$61.74$66.49145,900——
2012-10-19$61.71$66.46176,200——
2012-10-18$63.20$68.06164,400——
2012-10-17$62.10$66.88333,900——
2012-10-16$61.99$66.76136,300——
2012-10-15$61.85$66.61156,300——
2012-10-12$62.21$66.99169,000——
2012-10-11$62.26$67.05190,700——
2012-10-10$62.85$67.68307,400——
2012-10-09$64.38$69.33326,400——
2012-10-08$65.51$70.55450,200——
2012-10-05$63.22$68.08205,700——
2012-10-04$63.04$67.89619,000——
2012-10-03$62.05$66.82176,200——
2012-10-02$61.50$66.23208,300——
2012-10-01$60.57$65.23188,700——
2012-09-28$60.23$64.86165,200——
2012-09-27$60.63$65.29203,800——
2012-09-26$59.94$64.55143,500——
2012-09-25$59.82$64.42262,400——
2012-09-24$60.22$64.85141,600——
2012-09-21$60.38$65.02431,700——
2012-09-20$60.56$65.22130,000——
2012-09-19$60.64$65.30216,700——
2012-09-18$60.17$64.80294,500——
2012-09-17$60.59$65.25230,800——
2012-09-14$60.72$65.39277,500——
2012-09-13$60.55$65.21247,500——
2012-09-12$59.43$64.00374,700——
2012-09-11$58.39$62.88210,800——
2012-09-10$58.63$63.14249,300——
2012-09-07$58.70$63.21274,100——
2012-09-06$58.34$62.83263,400——
2012-09-05$56.63$60.98238,000——
2012-09-04$55.91$60.21304,800——
2012-08-31$55.01$59.24235,000——
2012-08-30$54.90$59.12227,700——
2012-08-29$54.81$58.86183,600——
2012-08-28$53.38$57.33132,200——
2012-08-27$53.04$56.96187,100——
2012-08-24$52.63$56.52185,000——
2012-08-23$52.00$55.85289,000——
2012-08-22$51.85$55.68532,000——
2012-08-21$54.31$58.33129,300——
2012-08-20$54.34$58.36190,100——
2012-08-17$54.88$58.94273,100——
2012-08-16$54.91$58.97144,600——
2012-08-15$54.44$58.47191,800——
2012-08-14$53.06$56.98277,200——
2012-08-13$53.98$57.97245,900——
2012-08-10$54.51$58.54142,300——
2012-08-09$54.87$58.93304,200——
2012-08-08$54.75$58.80193,400——
2012-08-07$54.45$58.48249,100——
2012-08-06$53.15$57.08138,300——
2012-08-03$53.28$57.22246,800——
2012-08-02$51.86$55.69341,600——
2012-08-01$53.00$56.92455,200——
2012-07-31$53.75$57.72354,800——
2012-07-30$53.50$57.46340,300——
2012-07-27$53.86$57.84333,200——
2012-07-26$51.17$54.95447,600——
2012-07-25$51.27$55.06365,200——
2012-07-24$51.46$55.27477,600——
2012-07-23$51.24$55.03259,600——
2012-07-20$52.01$55.86281,600——
2012-07-19$51.99$55.83316,900——
2012-07-18$50.64$54.38245,400——
2012-07-17$50.01$53.71211,100——
2012-07-16$49.66$53.33160,800——
2012-07-13$49.60$53.27202,000——
2012-07-12$49.18$52.82219,100——
2012-07-11$48.84$52.45185,800——
2012-07-10$48.40$51.98151,300——
2012-07-09$48.62$52.22202,600——
2012-07-06$48.86$52.47247,100——
2012-07-05$49.10$52.73369,400——
2012-07-03$47.71$51.24189,600——
2012-07-02$46.26$49.68303,700——
2012-06-29$45.61$48.98320,700——
2012-06-28$44.96$48.28409,200——
2012-06-27$44.64$47.94305,000——
2012-06-26$44.29$47.57644,700——
2012-06-25$45.22$48.56409,300——
2012-06-22$46.55$49.99349,500——
2012-06-21$46.83$50.29507,900——
2012-06-20$48.93$52.55438,400——
2012-06-19$49.95$53.64249,000——
2012-06-18$48.87$52.48152,400——
2012-06-15$49.39$53.04245,100——
2012-06-14$48.97$52.59134,000——
2012-06-13$48.36$51.94238,300——
2012-06-12$50.05$53.75506,300——
2012-06-11$49.21$52.85561,200——
2012-06-08$50.50$54.23148,100——
2012-06-07$50.71$54.46603,400——
2012-06-06$50.67$54.42208,600——
2012-06-05$48.53$52.12255,400——
2012-06-04$48.26$51.83478,700——
2012-06-01$48.07$51.62454,600——
2012-05-31$52.36$56.23394,900——
2012-05-30$51.38$55.18314,100——
2012-05-29$53.47$57.26355,700——
2012-05-25$51.73$55.40196,800——
2012-05-24$51.70$55.37203,800——
2012-05-23$52.48$56.20143,000——
2012-05-22$51.62$55.28288,000——
2012-05-21$52.27$55.98337,200——
2012-05-18$50.60$54.19282,700——
2012-05-17$50.25$53.81462,300——
2012-05-16$51.53$55.19318,600——
2012-05-15$52.11$55.81181,000——
2012-05-14$52.13$55.83282,800——
2012-05-11$53.94$57.77306,400——
2012-05-10$53.93$57.76354,600——
2012-05-09$53.25$57.03515,500——
2012-05-08$52.27$55.98430,900——
2012-05-07$53.83$57.65412,300——
2012-05-04$54.40$58.26343,300——
2012-05-03$55.93$59.90389,700——
2012-05-02$56.92$60.96440,900——
2012-05-01$56.95$60.99363,500——
2012-04-30$57.88$61.99406,300——
2012-04-27$58.65$62.81340,000——
2012-04-26$57.65$61.74624,700——
2012-04-25$57.95$62.06379,300——
2012-04-24$56.45$60.45266,600——
2012-04-23$55.87$59.83257,900——
2012-04-20$57.63$61.72192,100——
2012-04-19$57.07$61.12327,900——
2012-04-18$58.60$62.76218,900——
2012-04-17$58.62$62.78330,200——
2012-04-16$57.01$61.05300,800——
2012-04-13$56.01$59.98191,700——
2012-04-12$56.47$60.48188,500——
2012-04-11$56.04$60.02219,900——
2012-04-10$55.15$59.06468,700——
2012-04-09$57.50$61.58214,800——
2012-04-05$58.09$62.21258,800——
2012-04-04$58.10$62.22332,500——
2012-04-03$59.15$63.35674,700——
2012-04-02$56.94$60.98312,100——
2012-03-30$56.17$60.15370,300——
2012-03-29$56.62$60.64315,100——
2012-03-28$56.10$60.08371,500——
2012-03-27$56.60$60.61261,000——
2012-03-26$57.20$61.26351,400——
2012-03-23$54.80$58.69355,800——
2012-03-22$55.02$58.92487,000——
2012-03-21$54.60$58.47242,500——
2012-03-20$54.95$58.85216,300——
2012-03-19$55.51$59.45206,200——
2012-03-16$55.18$59.09324,100——
2012-03-15$55.75$59.70351,700——
2012-03-14$55.62$59.57178,000——
2012-03-13$55.80$59.76391,100——
2012-03-12$54.72$58.60232,400——
2012-03-09$55.00$58.90190,500——
2012-03-08$54.16$58.00223,300——
2012-03-07$53.37$57.16170,700——
2012-03-06$53.09$56.86250,000——
2012-03-05$53.86$57.68235,800——
2012-03-02$54.58$58.45622,400——
2012-03-01$53.96$57.79512,700——
2012-02-29$51.57$55.23263,600——
2012-02-28$52.71$56.45334,200——
2012-02-27$52.31$55.87291,300——
2012-02-24$51.23$54.72242,900——
2012-02-23$51.88$55.41452,700——
2012-02-22$51.65$55.17351,300——
2012-02-21$52.94$56.54314,200——
2012-02-17$54.80$58.53391,400——
2012-02-16$54.69$58.41376,600——
2012-02-15$52.36$55.92498,200——
2012-02-14$54.30$58.00415,100——
2012-02-13$53.17$56.79605,800——
2012-02-10$54.39$58.09834,200——
2012-02-09$56.98$60.86720,600——
2012-02-08$55.37$59.14332,800——
2012-02-07$55.97$59.78422,600——
2012-02-06$56.16$59.98414,900——
2012-02-03$54.93$58.67436,400——
2012-02-02$54.49$58.20235,100——
2012-02-01$54.26$57.95377,200——
2012-01-31$53.34$56.97339,500——
2012-01-30$54.43$58.13203,800——
2012-01-27$54.60$58.32235,700——
2012-01-26$54.37$58.07247,700——
2012-01-25$54.73$58.46206,600——
2012-01-24$54.13$57.81282,700——
2012-01-23$54.19$57.88244,200——
2012-01-20$54.12$57.80345,000——
2012-01-19$54.23$57.92270,500——
2012-01-18$54.39$58.09368,200——
2012-01-17$52.57$56.15267,900——
2012-01-13$52.74$56.33346,400——
2012-01-12$51.82$55.35427,100——
2012-01-11$51.51$55.02239,300——
2012-01-10$51.44$54.94212,100——
2012-01-09$51.24$54.73323,300——
2012-01-06$50.13$53.54650,800——
2012-01-05$49.72$53.10589,600——
2012-01-04$49.38$52.74640,000——
2012-01-03$50.25$53.67491,500——