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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$131.14$155.41119,500——
2020-12-30$129.84$153.87114,700——
2020-12-29$125.18$148.35150,100——
2020-12-28$125.76$149.03244,200——
2020-12-24$118.75$140.73127,000——
2020-12-23$120.41$142.69121,800——
2020-12-22$119.72$141.88263,200——
2020-12-21$120.39$142.67214,600——
2020-12-18$118.14$140.00531,800——
2020-12-17$125.13$148.29112,100——
2020-12-16$122.06$144.65168,100——
2020-12-15$121.17$143.59220,000——
2020-12-14$119.34$141.43385,300——
2020-12-11$122.33$144.97141,700——
2020-12-10$120.57$142.88161,800——
2020-12-09$125.01$148.14142,600——
2020-12-08$125.39$148.60103,700——
2020-12-07$125.03$148.17292,900——
2020-12-04$126.60$150.03106,600——
2020-12-03$126.76$150.22152,100——
2020-12-02$125.03$148.17270,300——
2020-12-01$124.41$147.43223,300——
2020-11-30$118.81$140.80225,800——
2020-11-27$121.39$143.5086,100——
2020-11-25$124.61$147.31129,100——
2020-11-24$131.26$155.17235,200——
2020-11-23$124.77$147.49132,600——
2020-11-20$120.89$142.91110,600——
2020-11-19$120.98$143.01156,700——
2020-11-18$121.69$143.85127,100——
2020-11-17$121.52$143.65115,900——
2020-11-16$120.90$142.92414,900——
2020-11-13$117.65$139.08238,700——
2020-11-12$115.01$135.96239,700——
2020-11-11$119.22$140.93200,700——
2020-11-10$123.08$145.50216,100——
2020-11-09$116.45$137.66249,000——
2020-11-06$111.76$132.1288,800——
2020-11-05$114.88$135.80161,300——
2020-11-04$113.20$133.82121,800——
2020-11-03$114.76$135.66185,500——
2020-11-02$111.09$131.32182,200——
2020-10-30$106.08$125.40212,500——
2020-10-29$107.48$127.06309,600——
2020-10-28$108.99$128.84268,500——
2020-10-27$111.33$131.61227,200——
2020-10-26$117.27$138.63344,500——
2020-10-23$122.27$144.54282,200——
2020-10-22$126.00$148.95355,000——
2020-10-21$135.00$159.59417,200——
2020-10-20$128.74$152.19294,300——
2020-10-19$123.32$145.78290,200——
2020-10-16$125.59$148.46117,800——
2020-10-15$126.56$149.61190,500——
2020-10-14$121.95$144.16166,000——
2020-10-13$122.51$144.82157,300——
2020-10-12$123.62$146.14126,700——
2020-10-09$124.62$147.32216,500——
2020-10-08$127.32$150.51289,000——
2020-10-07$124.21$146.83521,800——
2020-10-06$118.62$140.221,041,900——
2020-10-05$102.00$120.58231,400——
2020-10-02$97.33$115.06154,600——
2020-10-01$92.76$109.65264,600——
2020-09-30$88.39$104.49121,000——
2020-09-29$86.92$102.75124,400——
2020-09-28$89.36$105.64156,600——
2020-09-25$84.38$99.7597,100——
2020-09-24$83.83$99.10164,100——
2020-09-23$86.09$101.77151,600——
2020-09-22$88.30$104.38119,900——
2020-09-21$84.88$100.34188,800——
2020-09-18$90.00$106.39328,000——
2020-09-17$92.22$109.02182,500——
2020-09-16$91.36$108.00178,900——
2020-09-15$94.76$112.02212,200——
2020-09-14$92.54$109.39206,900——
2020-09-11$87.95$103.9766,700——
2020-09-10$89.94$106.32113,100——
2020-09-09$91.50$108.17107,600——
2020-09-08$89.34$105.61181,300——
2020-09-04$89.75$106.10129,500——
2020-09-03$88.11$104.16185,400——
2020-09-02$90.85$107.40131,500——
2020-09-01$91.35$107.99167,100——
2020-08-31$86.44$102.18253,000——
2020-08-28$91.82$108.54178,200——
2020-08-27$89.27$105.53305,400——
2020-08-26$88.50$104.62268,100——
2020-08-25$91.72$108.43112,700——
2020-08-24$93.07$110.02366,800——
2020-08-21$92.03$108.79284,400——
2020-08-20$93.58$110.62156,700——
2020-08-19$95.34$112.70210,100——
2020-08-18$96.76$114.38224,800——
2020-08-17$96.67$114.28203,500——
2020-08-14$95.53$112.93166,900——
2020-08-13$93.98$111.10118,200——
2020-08-12$94.56$111.78310,500——
2020-08-11$91.34$107.98312,000——
2020-08-10$89.20$105.45270,600——
2020-08-07$92.12$108.90174,300——
2020-08-06$90.86$107.41219,200——
2020-08-05$92.28$109.09306,500——
2020-08-04$88.76$104.93215,400——
2020-08-03$88.64$104.78320,500——
2020-07-31$84.02$99.32354,400——
2020-07-30$89.87$106.24616,400——
2020-07-29$89.12$105.35300,300——
2020-07-28$85.73$101.34280,700——
2020-07-27$88.04$104.08344,200——
2020-07-24$85.20$100.72265,100——
2020-07-23$84.43$99.81402,700——
2020-07-22$82.77$97.85494,200——
2020-07-21$74.14$87.64146,300——
2020-07-20$71.00$83.93139,300——
2020-07-17$72.29$85.46155,300——
2020-07-16$72.66$85.89187,600——
2020-07-15$74.47$88.03228,500——
2020-07-14$71.27$84.25347,100——
2020-07-13$66.56$78.68310,300——
2020-07-10$65.87$77.87327,400——
2020-07-09$63.77$75.38183,000——
2020-07-08$67.27$79.52211,400——
2020-07-07$65.28$77.17216,400——
2020-07-06$64.90$76.72210,900——
2020-07-02$64.43$76.16203,700——
2020-07-01$63.64$75.23247,700——
2020-06-30$65.97$77.99264,900——
2020-06-29$65.38$77.29277,600——
2020-06-26$63.34$74.88526,600——
2020-06-25$58.69$69.38425,500——
2020-06-24$58.20$68.80556,300——
2020-06-23$64.85$76.66240,200——
2020-06-22$65.35$77.25241,200——
2020-06-19$64.61$76.38607,800——
2020-06-18$67.26$79.51197,800——
2020-06-17$67.29$79.55189,800——
2020-06-16$69.66$82.35228,400——
2020-06-15$69.03$81.60205,500——
2020-06-12$65.99$78.01159,400——
2020-06-11$63.60$75.18275,300——
2020-06-10$68.92$81.47287,800——
2020-06-09$75.11$88.79213,400——
2020-06-08$76.34$90.24275,900——
2020-06-05$77.19$91.25401,800——
2020-06-04$73.19$86.52244,200——
2020-06-03$74.43$87.99380,600——
2020-06-02$65.50$77.43284,500——
2020-06-01$62.41$73.78325,400——
2020-05-29$62.94$74.40200,600——
2020-05-28$66.95$79.14208,900——
2020-05-27$70.75$83.64503,900——
2020-05-26$68.93$81.48313,400——
2020-05-22$63.14$74.64271,100——
2020-05-21$62.81$74.25453,000——
2020-05-20$59.62$70.48299,000——
2020-05-19$54.67$64.63297,800——
2020-05-18$54.97$64.98463,600——
2020-05-15$45.87$54.22178,000——
2020-05-14$46.14$54.54298,300——
2020-05-13$44.11$52.14278,800——
2020-05-12$47.14$55.73323,300——
2020-05-11$51.99$61.46200,300——
2020-05-08$54.41$64.32252,100——
2020-05-07$50.99$60.28246,200——
2020-05-06$49.73$58.79382,300——
2020-05-05$54.43$64.34414,900——
2020-05-04$53.71$63.49210,600——
2020-05-01$53.89$63.71294,100——
2020-04-30$56.59$66.90249,400——
2020-04-29$58.94$69.68340,100——
2020-04-28$52.97$62.62391,000——
2020-04-27$52.10$61.59290,700——
2020-04-24$48.89$57.79293,600——
2020-04-23$46.23$54.65409,800——
2020-04-22$43.25$51.13420,400——
2020-04-21$45.03$53.23329,400——
2020-04-20$47.53$56.19183,300——
2020-04-17$49.94$59.04272,500——
2020-04-16$46.94$55.49204,000——
2020-04-15$47.24$55.84306,600——
2020-04-14$53.00$62.65312,300——
2020-04-13$51.75$61.18177,400——
2020-04-09$53.04$62.70561,300——
2020-04-08$50.62$59.84364,800——
2020-04-07$45.15$53.37440,400——
2020-04-06$41.49$49.05589,100——
2020-04-03$35.67$42.17435,000——
2020-04-02$37.98$44.90302,100——
2020-04-01$41.00$48.47345,700——
2020-03-31$44.26$52.32283,400——
2020-03-30$44.45$52.55690,500——
2020-03-27$46.37$54.82353,400——
2020-03-26$51.28$60.62488,400——
2020-03-25$49.64$58.68375,500——
2020-03-24$45.29$53.54426,200——
2020-03-23$40.18$47.50372,800——
2020-03-20$41.75$49.35998,900——
2020-03-19$43.24$51.12612,700——
2020-03-18$32.39$38.29633,100——
2020-03-17$38.44$45.44635,900——
2020-03-16$40.51$47.89462,000——
2020-03-13$51.74$61.16349,800——
2020-03-12$50.87$60.14470,200——
2020-03-11$61.07$72.19444,600——
2020-03-10$65.83$77.82628,300——
2020-03-09$68.55$81.04488,600——
2020-03-06$81.55$96.40376,200——
2020-03-05$85.51$101.08291,900——
2020-03-04$87.86$103.86506,400——
2020-03-03$82.93$98.03204,000——
2020-03-02$83.64$98.87290,500——
2020-02-28$85.23$100.75284,000——
2020-02-27$85.93$101.23292,400——
2020-02-26$93.65$110.32265,200——
2020-02-25$100.45$118.33263,800——
2020-02-24$103.16$121.52177,800——
2020-02-21$106.15$125.05157,000——
2020-02-20$108.62$127.96372,300——
2020-02-19$105.25$123.99350,300——
2020-02-18$101.18$119.19371,900——
2020-02-14$98.54$116.08270,000——
2020-02-13$97.90$115.33131,900——
2020-02-12$95.93$113.01162,300——
2020-02-11$96.99$114.25216,400——
2020-02-10$95.26$112.22206,100——
2020-02-07$94.52$111.35345,200——
2020-02-06$93.33$109.94614,600——
2020-02-05$99.82$117.59443,900——
2020-02-04$101.52$119.59177,800——
2020-02-03$101.78$119.90232,700——
2020-01-31$100.77$118.71212,000——
2020-01-30$104.17$122.71117,600——
2020-01-29$104.44$123.03135,400——
2020-01-28$104.49$123.09147,400——
2020-01-27$104.00$122.51204,300——
2020-01-24$102.80$121.10161,400——
2020-01-23$103.97$122.48214,100——
2020-01-22$102.90$121.22322,700——
2020-01-21$102.88$121.19374,500——
2020-01-17$102.61$120.88145,100——
2020-01-16$101.93$120.07139,800——
2020-01-15$99.55$117.27276,400——
2020-01-14$100.35$118.21293,300——
2020-01-13$101.00$118.98179,600——
2020-01-10$97.52$114.88137,100——
2020-01-09$96.87$114.11211,400——
2020-01-08$96.36$113.51153,900——
2020-01-07$97.16$114.46218,100——
2020-01-06$97.91$115.34233,800——
2020-01-03$99.09$116.73169,700——
2020-01-02$100.62$118.53269,300——