MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPI — Group 1 Automotive, Inc.
NYSEGroup 1 Automotive, Inc.
$249.84
-6.86(-2.67%)
- O
- 260.02
- H
- 261.68
- L
- 249.00
- V
- 250.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$249.84
Period Return-37.82%
Period High$488.39
Period Low$234.05
Avg Daily Volume191.4K
Total Trading Days365
GPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $260.02 | $261.68 | $249.00 | $249.84 | $-6.86 | -2.67% | 250,281 | $251.30 | $249.00 $261.68 |
| Oct 1, 2026 | $241.84 | $257.07 | $234.05 | $256.70 | +$16.26 | +6.76% | 320,367 | $251.34 | $234.05 $257.07 |
| Sep 30, 2026 | $242.98 | $245.25 | $237.11 | $240.44 | $-0.49 | -0.20% | 354,513 | $241.46 | $237.11 $245.25 |
| Sep 29, 2026 | $244.06 | $245.45 | $235.11 | $240.93 | $-1.30 | -0.54% | 380,844 | $239.78 | $235.11 $245.45 |
| Sep 28, 2026 | $250.32 | $251.47 | $239.18 | $242.23 | $-9.95 | -3.95% | 431,052 | $243.25 | $239.18 $251.47 |
| Sep 25, 2026 | $249.82 | $253.90 | $246.98 | $252.18 | +$4.39 | +1.77% | 261,994 | $251.91 | $246.98 $253.90 |
| Sep 24, 2026 | $247.96 | $252.91 | $246.42 | $247.79 | +$0.28 | +0.11% | 352,589 | $248.25 | $246.42 $252.91 |
| Sep 23, 2026 | $253.20 | $256.60 | $247.51 | $247.51 | $-6.24 | -2.46% | 187,712 | $249.45 | $247.51 $256.60 |
| Sep 22, 2026 | $255.50 | $256.91 | $250.01 | $253.75 | +$2.88 | +1.15% | 190,438 | $253.94 | $250.01 $256.91 |
| Sep 21, 2026 | $247.36 | $254.91 | $247.36 | $250.87 | +$4.45 | +1.81% | 214,193 | $251.45 | $247.36 $254.91 |
| Sep 18, 2026 | $253.20 | $253.20 | $246.21 | $246.42 | $-8.53 | -3.35% | 501,156 | $248.00 | $246.21 $253.20 |
| Sep 17, 2026 | $266.67 | $273.67 | $251.32 | $254.95 | $-7.27 | -2.77% | 340,813 | $259.12 | $251.32 $273.67 |
| Sep 16, 2026 | $275.64 | $275.80 | $260.23 | $262.22 | $-13.23 | -4.80% | 234,954 | $264.98 | $260.23 $275.80 |
| Sep 15, 2026 | $281.94 | $282.64 | $275.07 | $275.45 | $-8.56 | -3.01% | 153,441 | $278.32 | $275.07 $282.64 |
| Sep 14, 2026 | $282.08 | $286.24 | $279.21 | $284.01 | +$5.74 | +2.06% | 181,661 | $284.44 | $279.21 $286.24 |
| Sep 11, 2026 | $286.15 | $286.39 | $277.65 | $278.27 | $-3.57 | -1.27% | 121,444 | $280.37 | $277.65 $286.39 |
| Sep 10, 2026 | $287.11 | $289.02 | $278.70 | $281.84 | $-5.88 | -2.04% | 218,069 | $281.30 | $278.70 $289.02 |
| Sep 9, 2026 | $281.53 | $288.13 | $279.57 | $287.72 | +$6.12 | +2.17% | 274,808 | $284.07 | $279.57 $288.13 |
| Sep 8, 2026 | $296.25 | $300.73 | $281.41 | $281.60 | $-19.16 | -6.37% | 257,961 | $286.72 | $281.41 $300.73 |
| Sep 4, 2026 | $284.45 | $306.41 | $284.45 | $300.76 | +$16.43 | +5.78% | 486,043 | $298.94 | $284.45 $306.41 |
| Sep 3, 2026 | $281.17 | $285.36 | $277.30 | $284.33 | +$7.92 | +2.87% | 343,797 | $282.42 | $277.30 $285.36 |
| Sep 2, 2026 | $270.68 | $277.74 | $268.37 | $276.41 | +$6.91 | +2.56% | 344,363 | $276.03 | $268.37 $277.74 |
| Sep 1, 2026 | $267.60 | $270.95 | $266.02 | $269.50 | $-0.04 | -0.01% | 138,817 | $268.23 | $266.02 $270.95 |
| Aug 31, 2026 | $263.00 | $271.82 | $263.00 | $269.54 | +$5.59 | +2.12% | 195,828 | $269.26 | $263.00 $271.82 |
| Aug 28, 2026 | $264.30 | $269.08 | $261.72 | $263.95 | +$1.91 | +0.73% | 171,818 | $265.68 | $261.72 $269.08 |
| Aug 27, 2026 | $261.53 | $263.28 | $258.62 | $262.04 | $-0.59 | -0.22% | 102,585 | $261.58 | $258.62 $263.28 |
| Aug 26, 2026 | $263.92 | $268.48 | $261.62 | $262.63 | $-2.18 | -0.82% | 137,509 | $263.99 | $261.62 $268.48 |
| Aug 25, 2026 | $259.58 | $265.11 | $254.11 | $264.81 | +$5.43 | +2.09% | 131,143 | $260.88 | $254.11 $265.11 |
| Aug 24, 2026 | $261.49 | $266.10 | $258.51 | $259.38 | $-2.47 | -0.94% | 103,134 | $260.61 | $258.51 $266.10 |
| Aug 21, 2026 | $265.57 | $268.00 | $261.28 | $261.85 | $-1.97 | -0.75% | 232,748 | $262.93 | $261.28 $268.00 |