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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$77.94$87.89144,400——
2016-12-29$77.90$87.8592,500——
2016-12-28$77.70$87.62128,300——
2016-12-27$79.24$89.36166,800——
2016-12-23$78.31$88.31253,000——
2016-12-22$77.65$87.56237,900——
2016-12-21$81.07$91.42130,700——
2016-12-20$80.43$90.70146,900——
2016-12-19$78.64$88.68135,000——
2016-12-16$77.81$87.75358,300——
2016-12-15$77.39$87.27291,200——
2016-12-14$76.40$86.16239,400——
2016-12-13$78.24$88.23312,100——
2016-12-12$79.03$89.12307,700——
2016-12-09$81.42$91.82187,400——
2016-12-08$82.35$92.86193,100——
2016-12-07$80.98$91.32273,700——
2016-12-06$79.43$89.57349,200——
2016-12-05$76.56$86.34203,100——
2016-12-02$73.02$82.34140,800——
2016-12-01$74.37$83.87263,900——
2016-11-30$72.59$81.86243,600——
2016-11-29$71.84$81.01168,500——
2016-11-28$72.11$81.06246,700——
2016-11-25$72.86$81.90124,100——
2016-11-23$72.32$81.29317,500——
2016-11-22$70.99$79.80443,200——
2016-11-21$70.51$79.26180,800——
2016-11-18$69.90$78.57280,900——
2016-11-17$68.78$77.31181,300——
2016-11-16$68.53$77.03209,500——
2016-11-15$68.37$76.85276,400——
2016-11-14$67.86$76.28396,300——
2016-11-11$64.72$72.75260,500——
2016-11-10$62.72$70.50349,600——
2016-11-09$60.14$67.60215,800——
2016-11-08$57.05$64.13233,800——
2016-11-07$58.90$66.21231,200——
2016-11-04$57.55$64.69241,100——
2016-11-03$56.53$63.54314,300——
2016-11-02$57.47$64.60802,000——
2016-11-01$58.57$65.84320,800——
2016-10-31$60.27$67.75411,000——
2016-10-28$59.05$66.38479,500——
2016-10-27$58.90$66.21473,200——
2016-10-26$59.33$66.69269,400——
2016-10-25$59.16$66.50494,800——
2016-10-24$60.18$67.65417,600——
2016-10-21$59.66$67.06631,700——
2016-10-20$59.15$66.491,130,200——
2016-10-19$63.06$70.88237,900——
2016-10-18$61.61$69.26262,700——
2016-10-17$62.55$70.31539,200——
2016-10-14$62.73$70.51187,400——
2016-10-13$62.14$69.85230,100——
2016-10-12$64.83$72.87187,000——
2016-10-11$64.32$72.30296,800——
2016-10-10$63.75$71.66116,600——
2016-10-07$63.87$71.80172,300——
2016-10-06$64.87$72.92293,100——
2016-10-05$65.45$73.57265,000——
2016-10-04$63.40$71.27181,700——
2016-10-03$62.80$70.59280,100——
2016-09-30$63.88$71.81271,200——
2016-09-29$61.50$69.13242,900——
2016-09-28$60.94$68.50250,600——
2016-09-27$61.21$68.81224,700——
2016-09-26$61.80$69.47328,800——
2016-09-23$62.09$69.79219,400——
2016-09-22$61.59$69.23192,000——
2016-09-21$59.79$67.21225,000——
2016-09-20$59.39$66.76186,500——
2016-09-19$59.85$67.28271,800——
2016-09-16$60.23$67.70595,400——
2016-09-15$61.31$68.92336,400——
2016-09-14$61.77$69.43175,400——
2016-09-13$61.26$68.86247,900——
2016-09-12$61.26$68.86156,400——
2016-09-09$59.68$67.09242,600——
2016-09-08$61.65$69.30350,200——
2016-09-07$62.54$70.30347,400——
2016-09-06$61.26$68.86307,200——
2016-09-02$60.91$68.47331,600——
2016-09-01$59.70$67.11292,400——
2016-08-31$59.34$66.70335,300——
2016-08-30$59.61$67.01369,800——
2016-08-29$58.73$65.76264,900——
2016-08-26$57.94$64.87317,000——
2016-08-25$57.26$64.11157,700——
2016-08-24$56.60$63.37129,300——
2016-08-23$57.40$64.27209,700——
2016-08-22$57.23$64.08378,100——
2016-08-19$59.06$66.13175,100——
2016-08-18$59.67$66.81303,400——
2016-08-17$60.17$67.37126,200——
2016-08-16$60.97$68.27114,800——
2016-08-15$61.13$68.45171,400——
2016-08-12$60.30$67.52254,700——
2016-08-11$61.39$68.74229,700——
2016-08-10$60.29$67.51150,100——
2016-08-09$59.99$67.17214,600——
2016-08-08$61.00$68.30201,400——
2016-08-05$61.49$68.85295,600——
2016-08-04$60.90$68.19221,100——
2016-08-03$60.54$67.79150,800——
2016-08-02$60.03$67.21437,400——
2016-08-01$62.76$70.27522,000——
2016-07-29$62.32$69.78540,100——
2016-07-28$59.15$66.23531,600——
2016-07-27$59.01$66.07357,000——
2016-07-26$60.41$67.64371,400——
2016-07-25$60.72$67.99242,000——
2016-07-22$60.14$67.34192,800——
2016-07-21$60.09$67.28400,600——
2016-07-20$59.56$66.69299,300——
2016-07-19$57.71$64.62269,900——
2016-07-18$57.69$64.59394,100——
2016-07-15$55.25$61.86399,600——
2016-07-14$55.32$61.94527,900——
2016-07-13$54.25$60.74216,700——
2016-07-12$54.48$61.00389,200——
2016-07-11$52.56$58.85314,900——
2016-07-08$51.96$58.18299,000——
2016-07-07$49.34$55.25305,700——
2016-07-06$48.82$54.66369,300——
2016-07-05$48.20$53.97359,000——
2016-07-01$51.11$57.23415,200——
2016-06-30$49.36$55.27405,400——
2016-06-29$50.02$56.01353,000——
2016-06-28$49.66$55.60313,900——
2016-06-27$50.10$56.10348,000——
2016-06-24$53.27$59.65595,700——
2016-06-23$56.93$63.74203,400——
2016-06-22$55.35$61.97276,700——
2016-06-21$55.91$62.60372,600——
2016-06-20$58.27$65.24295,000——
2016-06-17$56.73$63.52434,400——
2016-06-16$55.98$62.68276,600——
2016-06-15$55.75$62.42394,700——
2016-06-14$55.56$62.21471,500——
2016-06-13$56.67$63.45279,500——
2016-06-10$58.13$65.09306,700——
2016-06-09$59.46$66.58279,800——
2016-06-08$61.24$68.57278,200——
2016-06-07$60.86$68.14303,100——
2016-06-06$60.25$67.46361,700——
2016-06-03$60.12$67.32252,500——
2016-06-02$62.78$70.29315,300——
2016-06-01$62.55$70.04675,800——
2016-05-31$62.18$69.62568,200——
2016-05-27$60.81$68.09237,500——
2016-05-26$59.61$66.49330,800——
2016-05-25$59.02$65.83467,100——
2016-05-24$58.28$65.00517,300——
2016-05-23$57.84$64.51311,100——
2016-05-20$59.03$65.84789,700——
2016-05-19$57.97$64.66805,700——
2016-05-18$60.17$67.11330,500——
2016-05-17$60.32$67.28374,600——
2016-05-16$60.11$67.04272,000——
2016-05-13$60.33$67.29274,300——
2016-05-12$61.24$68.30274,400——
2016-05-11$60.95$67.98229,900——
2016-05-10$64.25$71.66274,200——
2016-05-09$63.12$70.40320,500——
2016-05-06$62.26$69.44319,000——
2016-05-05$61.94$69.09309,900——
2016-05-04$62.90$70.16646,900——
2016-05-03$62.84$70.09447,200——
2016-05-02$64.37$71.80360,400——
2016-04-29$65.84$73.44314,900——
2016-04-28$67.18$74.93518,700——
2016-04-27$66.37$74.031,107,900——
2016-04-26$62.00$69.151,045,500——
2016-04-25$58.57$65.33408,700——
2016-04-22$58.71$65.48511,300——
2016-04-21$56.95$63.52560,000——
2016-04-20$59.37$66.22385,400——
2016-04-19$58.41$65.15328,300——
2016-04-18$58.95$65.75218,600——
2016-04-15$59.03$65.84291,900——
2016-04-14$59.79$66.69482,400——
2016-04-13$58.71$65.48324,200——
2016-04-12$55.66$62.08341,300——
2016-04-11$54.53$60.82375,900——
2016-04-08$53.13$59.26348,400——
2016-04-07$52.94$59.05429,300——
2016-04-06$55.08$61.43504,100——
2016-04-05$54.39$60.66558,900——
2016-04-04$53.89$60.11626,200——
2016-04-01$55.99$62.45947,600——
2016-03-31$58.69$65.46917,900——
2016-03-30$59.88$66.79279,600——
2016-03-29$59.31$66.15734,600——
2016-03-28$57.70$64.36280,000——
2016-03-24$58.26$64.98401,600——
2016-03-23$57.52$64.16477,700——
2016-03-22$57.87$64.55259,400——
2016-03-21$58.45$65.19228,900——
2016-03-18$58.50$65.25514,100——
2016-03-17$57.62$64.27463,600——
2016-03-16$55.18$61.55345,100——
2016-03-15$56.41$62.92436,400——
2016-03-14$57.88$64.56492,300——
2016-03-11$59.31$66.15468,900——
2016-03-10$57.99$64.68463,200——
2016-03-09$59.14$65.96527,100——
2016-03-08$56.81$63.36422,000——
2016-03-07$59.43$66.29338,600——
2016-03-04$58.24$64.96474,200——
2016-03-03$58.79$65.57426,300——
2016-03-02$56.44$62.95219,000——
2016-03-01$56.51$63.03359,500——
2016-02-29$55.76$62.19416,900——
2016-02-26$55.30$61.68167,300——
2016-02-25$55.48$61.64348,600——
2016-02-24$56.07$62.29479,800——
2016-02-23$53.35$59.27712,800——
2016-02-22$53.01$58.89448,900——
2016-02-19$51.79$57.54567,500——
2016-02-18$52.01$57.78447,900——
2016-02-17$51.99$57.76534,400——
2016-02-16$51.05$56.71810,700——
2016-02-12$49.80$55.32682,800——
2016-02-11$52.02$57.79478,100——
2016-02-10$53.83$59.80287,200——
2016-02-09$53.27$59.18437,400——
2016-02-08$53.70$59.66579,100——
2016-02-05$54.92$61.01459,700——
2016-02-04$54.82$60.90429,000——
2016-02-03$53.00$58.88403,100——
2016-02-02$53.40$59.32392,600——
2016-02-01$55.11$61.22433,200——
2016-01-29$53.65$59.60591,100——
2016-01-28$52.31$58.11473,600——
2016-01-27$55.39$61.54185,600——
2016-01-26$57.53$63.91245,600——
2016-01-25$56.79$63.09209,900——
2016-01-22$58.13$64.58292,800——
2016-01-21$57.14$63.48322,200——
2016-01-20$58.39$64.87570,900——
2016-01-19$56.31$62.56440,000——
2016-01-15$58.69$65.20295,300——
2016-01-14$59.69$66.31332,500——
2016-01-13$58.92$65.46389,800——
2016-01-12$60.80$67.55700,200——
2016-01-11$61.15$67.93289,000——
2016-01-08$59.76$66.39461,200——
2016-01-07$62.94$69.92564,500——
2016-01-06$63.89$70.981,053,700——
2016-01-05$71.72$79.68484,200——
2016-01-04$74.65$82.93254,300——