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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$100.00$117.80110,200——
2019-12-30$99.78$117.5489,700——
2019-12-27$100.83$118.7899,900——
2019-12-26$100.37$118.2467,300——
2019-12-24$101.24$119.2655,100——
2019-12-23$100.21$118.05147,000——
2019-12-20$104.12$122.65388,900——
2019-12-19$105.08$123.79266,200——
2019-12-18$105.13$123.84204,800——
2019-12-17$104.52$123.13101,400——
2019-12-16$103.43$121.84133,400——
2019-12-13$105.65$124.46101,800——
2019-12-12$109.25$128.70178,700——
2019-12-11$106.75$125.75131,000——
2019-12-10$103.16$121.52108,400——
2019-12-09$102.91$121.23129,500——
2019-12-06$103.63$122.08199,800——
2019-12-05$99.85$117.62287,700——
2019-12-04$100.96$118.93219,900——
2019-12-03$100.51$118.40289,900——
2019-12-02$102.41$120.64152,400——
2019-11-29$103.09$121.4448,900——
2019-11-27$106.41$125.0173,400——
2019-11-26$105.62$124.08133,800——
2019-11-25$104.89$123.22183,500——
2019-11-22$101.88$119.69179,200——
2019-11-21$102.80$120.77139,800——
2019-11-20$101.70$119.48152,800——
2019-11-19$102.24$120.11109,900——
2019-11-18$102.48$120.39130,700——
2019-11-15$101.39$119.11236,800——
2019-11-14$101.85$119.65201,800——
2019-11-13$98.98$116.28244,600——
2019-11-12$98.92$116.2199,600——
2019-11-11$99.02$116.3382,800——
2019-11-08$98.60$115.8498,300——
2019-11-07$99.32$116.68100,100——
2019-11-06$99.67$117.09129,100——
2019-11-05$100.70$118.30113,900——
2019-11-04$101.30$119.01191,900——
2019-11-01$101.05$118.71186,600——
2019-10-31$99.44$116.82120,100——
2019-10-30$101.58$119.34130,900——
2019-10-29$103.32$121.38184,800——
2019-10-28$103.67$121.79258,000——
2019-10-25$101.97$119.79210,000——
2019-10-24$105.00$123.35523,100——
2019-10-23$93.89$110.30150,600——
2019-10-22$91.43$107.41245,800——
2019-10-21$94.56$111.09121,800——
2019-10-18$92.38$108.53118,700——
2019-10-17$91.72$107.75119,700——
2019-10-16$90.87$106.75101,200——
2019-10-15$89.46$105.10174,100——
2019-10-14$87.70$103.03112,100——
2019-10-11$88.90$104.44305,600——
2019-10-10$86.06$101.10166,800——
2019-10-09$83.80$98.45156,900——
2019-10-08$82.94$97.44181,400——
2019-10-07$85.29$100.20177,500——
2019-10-04$86.57$101.70138,600——
2019-10-03$85.57$100.53141,000——
2019-10-02$87.40$102.68147,400——
2019-10-01$89.58$105.24318,200——
2019-09-30$92.31$108.45191,400——
2019-09-27$90.43$106.24236,400——
2019-09-26$89.48$105.12238,900——
2019-09-25$90.44$106.25196,200——
2019-09-24$88.62$104.11267,600——
2019-09-23$88.47$103.93148,800——
2019-09-20$86.16$101.22258,900——
2019-09-19$85.71$100.69135,600——
2019-09-18$86.27$101.35219,700——
2019-09-17$86.77$101.94114,800——
2019-09-16$86.70$101.85101,600——
2019-09-13$86.86$102.04198,900——
2019-09-12$87.79$103.14229,500——
2019-09-11$88.42$103.88305,500——
2019-09-10$86.05$101.09222,300——
2019-09-09$80.82$94.95299,800——
2019-09-06$77.12$90.60115,900——
2019-09-05$77.56$91.12146,600——
2019-09-04$74.98$88.09155,400——
2019-09-03$73.13$85.91239,700——
2019-08-30$74.72$87.78144,900——
2019-08-29$75.76$88.67192,400——
2019-08-28$74.88$87.64252,100——
2019-08-27$73.91$86.51196,900——
2019-08-26$74.34$87.01133,600——
2019-08-23$72.55$84.92281,900——
2019-08-22$77.06$90.20118,700——
2019-08-21$77.11$90.25159,100——
2019-08-20$77.93$91.2189,600——
2019-08-19$79.01$92.48226,000——
2019-08-16$77.91$91.19158,000——
2019-08-15$75.60$88.49199,500——
2019-08-14$77.74$90.99209,200——
2019-08-13$82.85$96.97202,700——
2019-08-12$80.56$94.29110,100——
2019-08-09$81.48$95.37129,500——
2019-08-08$82.77$96.88207,600——
2019-08-07$80.98$94.78212,700——
2019-08-06$82.55$96.62123,700——
2019-08-05$81.42$95.30245,000——
2019-08-02$81.94$95.91265,600——
2019-08-01$82.51$96.57160,200——
2019-07-31$83.96$98.27247,700——
2019-07-30$85.35$99.90296,100——
2019-07-29$88.74$103.87333,900——
2019-07-26$86.72$101.50299,600——
2019-07-25$87.04$101.88292,700——
2019-07-24$87.99$102.99254,200——
2019-07-23$85.72$100.33207,700——
2019-07-22$83.34$97.55142,100——
2019-07-19$83.34$97.55121,400——
2019-07-18$82.58$96.66147,700——
2019-07-17$82.91$97.04155,900——
2019-07-16$82.32$96.35122,700——
2019-07-15$81.66$95.58175,500——
2019-07-12$81.55$95.45193,600——
2019-07-11$80.52$94.25238,900——
2019-07-10$80.23$93.91133,500——
2019-07-09$81.18$95.02147,500——
2019-07-08$80.36$94.0696,600——
2019-07-05$81.51$95.4085,200——
2019-07-03$82.32$96.3568,400——
2019-07-02$81.73$95.66117,900——
2019-07-01$82.54$96.61215,700——
2019-06-28$81.89$95.85493,800——
2019-06-27$80.24$93.92148,600——
2019-06-26$77.12$90.27190,900——
2019-06-25$75.92$88.86132,900——
2019-06-24$76.71$89.79102,500——
2019-06-21$77.68$90.92344,300——
2019-06-20$78.49$91.87145,600——
2019-06-19$78.20$91.53144,900——
2019-06-18$78.38$91.74161,100——
2019-06-17$78.25$91.5996,200——
2019-06-14$77.34$90.52129,800——
2019-06-13$77.80$91.06116,100——
2019-06-12$77.62$90.85116,500——
2019-06-11$77.22$90.38158,000——
2019-06-10$76.43$89.46131,500——
2019-06-07$75.22$88.04193,700——
2019-06-06$76.05$89.01169,900——
2019-06-05$75.35$88.19202,300——
2019-06-04$78.76$92.19125,700——
2019-06-03$75.53$88.40131,700——
2019-05-31$72.19$84.50269,100——
2019-05-30$75.54$88.11161,500——
2019-05-29$74.50$86.90133,400——
2019-05-28$75.73$88.33148,700——
2019-05-24$76.48$89.21104,400——
2019-05-23$75.60$88.18128,400——
2019-05-22$75.97$88.61120,600——
2019-05-21$77.37$90.25109,500——
2019-05-20$75.34$87.88186,400——
2019-05-17$76.60$89.3589,500——
2019-05-16$77.73$90.67131,500——
2019-05-15$77.18$90.02134,300——
2019-05-14$76.73$89.50181,900——
2019-05-13$75.75$88.36140,000——
2019-05-10$77.98$90.96116,100——
2019-05-09$77.87$90.83147,200——
2019-05-08$78.55$91.62104,800——
2019-05-07$79.39$92.60208,400——
2019-05-06$79.87$93.16217,000——
2019-05-03$78.01$90.99122,300——
2019-05-02$76.84$89.63100,000——
2019-05-01$77.47$90.36198,000——
2019-04-30$78.31$91.34194,100——
2019-04-29$77.89$90.85192,900——
2019-04-26$79.45$92.67270,600——
2019-04-25$76.31$89.01253,000——
2019-04-24$74.66$87.09262,100——
2019-04-23$72.57$84.65215,600——
2019-04-22$69.88$81.51139,300——
2019-04-18$72.16$84.1784,900——
2019-04-17$72.09$84.09167,900——
2019-04-16$72.16$84.17175,600——
2019-04-15$69.45$81.01109,000——
2019-04-12$70.49$82.22178,400——
2019-04-11$69.47$81.03149,100——
2019-04-10$69.44$81.00111,600——
2019-04-09$68.34$79.71118,700——
2019-04-08$68.78$80.2393,100——
2019-04-05$67.66$78.92195,600——
2019-04-04$68.99$80.47118,400——
2019-04-03$67.73$79.00242,700——
2019-04-02$65.66$76.59163,400——
2019-04-01$66.50$77.57157,700——
2019-03-29$64.70$75.47157,400——
2019-03-28$64.32$75.02255,000——
2019-03-27$63.77$74.38120,100——
2019-03-26$62.02$72.34131,700——
2019-03-25$61.50$71.74131,800——
2019-03-22$60.34$70.38152,100——
2019-03-21$63.01$73.50148,100——
2019-03-20$61.58$71.83140,200——
2019-03-19$61.83$72.1296,900——
2019-03-18$62.29$72.66151,900——
2019-03-15$61.41$71.63449,700——
2019-03-14$61.32$71.53112,900——
2019-03-13$62.00$72.32200,100——
2019-03-12$61.49$71.7292,600——
2019-03-11$61.38$71.60162,300——
2019-03-08$60.55$70.63117,900——
2019-03-07$60.76$70.87152,300——
2019-03-06$61.93$72.24163,000——
2019-03-05$63.52$74.09202,600——
2019-03-04$62.36$72.74193,000——
2019-03-01$62.11$72.45103,700——
2019-02-28$62.18$72.53131,300——
2019-02-27$62.67$72.80139,900——
2019-02-26$62.86$73.0294,300——
2019-02-25$62.89$73.05131,200——
2019-02-22$63.02$73.20130,200——
2019-02-21$62.06$72.09204,900——
2019-02-20$63.66$73.95162,000——
2019-02-19$61.56$71.51153,700——
2019-02-15$61.77$71.75124,800——
2019-02-14$59.45$69.06183,000——
2019-02-13$59.67$69.31199,600——
2019-02-12$59.79$69.45142,400——
2019-02-11$57.75$67.0893,800——
2019-02-08$56.80$65.98151,300——
2019-02-07$57.88$67.23172,600——
2019-02-06$61.51$71.45197,600——
2019-02-05$62.35$72.42296,900——
2019-02-04$61.89$71.89177,000——
2019-02-01$60.91$70.75239,800——
2019-01-31$61.03$70.89157,200——
2019-01-30$61.01$70.87114,300——
2019-01-29$60.23$69.9699,500——
2019-01-28$61.00$70.8671,300——
2019-01-25$60.38$70.14171,400——
2019-01-24$60.04$69.7471,500——
2019-01-23$59.82$69.49133,800——
2019-01-22$61.20$71.09161,500——
2019-01-18$61.38$71.30135,000——
2019-01-17$60.44$70.21108,000——
2019-01-16$60.06$69.76137,000——
2019-01-15$59.31$68.89133,300——
2019-01-14$58.96$68.49199,400——
2019-01-11$59.92$69.60143,400——
2019-01-10$58.92$68.44168,300——
2019-01-09$59.71$69.36213,000——
2019-01-08$57.93$67.29257,700——
2019-01-07$57.23$66.48177,500——
2019-01-04$55.45$64.41166,000——
2019-01-03$53.70$62.38143,300——
2019-01-02$54.26$63.03208,800——