GROUP 1 AUTOMOTIVE INC

Ticker: GPI CUSIP: 398905109 Class: EQTY

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 38,989 Value ($000) $15,334 Avg Close $410.47 Range $378.28 - $461.27

Q3 2025

Shares 40,900 Value ($000) $17,894 Avg Close $448.46 Range $399.99 - $488.39

Q2 2025

Shares 41,369 Value ($000) $18,066 Avg Close $419.70 Range $355.91 - $456.13

Q1 2025

Shares 41,450 Value ($000) $15,832 Avg Close $438.30 Range $367.35 - $490.09

Q4 2024

Shares 43,588 Value ($000) $18,371 Avg Close $395.45 Range $344.38 - $440.32

Q3 2024

Shares 42,563 Value ($000) $16,303 Avg Close $343.67 Range $279.86 - $393.93

Q2 2024

Shares 44,027 Value ($000) $13,088 Avg Close $296.14 Range $262.31 - $323.95

Q1 2024

Shares 45,268 Value ($000) $13,229 Avg Close $273.19 Range $255.73 - $307.78

Q4 2023

Shares 46,826 Value ($000) $14,270 Avg Close $272.58 Range $228.84 - $310.08

Q3 2023

Shares 49,809 Value ($000) $13,384 Avg Close $262.03 Range $245.12 - $277.47

Q2 2023

Shares 49,458 Value ($000) $12,765 Avg Close $229.89 Range $214.05 - $259.27

Q1 2023

Shares 51,783 Value ($000) $12 Avg Close $212.10 Range $175.11 - $242.68

Q4 2022

Shares 50,377 Value ($000) $9 Avg Close $175.95 Range $144.11 - $198.44

Q3 2022

Shares 52,598 Value ($000) $7,515 Avg Close $171.51 Range $136.16 - $199.23

Q2 2022

Shares 52,825 Value ($000) $8,970 Avg Close $174.08 Range $145.72 - $189.69

Q1 2022

Shares 52,982 Value ($000) $8,892 Avg Close $181.77 Range $159.40 - $201.83

Q4 2021

Shares 54,345 Value ($000) $10,609 Avg Close $194.36 Range $175.12 - $212.23

Q3 2021

Shares 54,577 Value ($000) $10,254 Avg Close $169.70 Range $146.14 - $206.41

Q2 2021

Shares 60,022 Value ($000) $9,269 Avg Close $160.60 Range $143.00 - $175.00

Q1 2021

Shares 62,159 Value ($000) $9,808 Avg Close $152.55 Range $120.30 - $175.04

Q4 2020

Shares 62,193 Value ($000) $8,156 Avg Close $120.24 Range $86.85 - $136.35

Q3 2020

Shares 55,612 Value ($000) $4,916 Avg Close $85.17 Range $62.51 - $98.44

Q2 2020

Shares 63,005 Value ($000) $4,156 Avg Close $57.22 Range $34.19 - $81.11

Q1 2020

Shares 67,343 Value ($000) $2,981 Avg Close $84.26 Range $26.26 - $108.75

Q4 2019

Shares 65,284 Value ($000) $6,528 Avg Close $98.67 Range $82.46 - $110.11

Q3 2019

Shares 61,497 Value ($000) $5,677 Avg Close $82.24 Range $72.29 - $92.88

Q2 2019

Shares 58,433 Value ($000) $4,785 Avg Close $75.19 Range $64.62 - $82.39

Q1 2019

Shares 58,294 Value ($000) $3,772 Avg Close $60.77 Range $52.22 - $65.81

Q4 2018

Shares 58,423 Value ($000) $3,080 Avg Close $55.60 Range $48.69 - $66.78

Q3 2018

Shares 50,217 Value ($000) $3,259 Avg Close $72.24 Range $61.55 - $81.16

Q2 2018

Shares 51,977 Value ($000) $3,275 Avg Close $68.15 Range $59.72 - $75.99

Q1 2018

Shares 51,218 Value ($000) $3,347 Avg Close $74.03 Range $61.49 - $83.97

Q4 2017

Shares 51,393 Value ($000) $3,647 Avg Close $76.16 Range $68.32 - $84.47

Q3 2017

Shares 45,225 Value ($000) $3,277 Avg Close $61.46 Range $51.62 - $72.78

Q2 2017

Shares 44,794 Value ($000) $2,836 Avg Close $64.21 Range $56.79 - $75.66

Q1 2017

Shares 45,502 Value ($000) $3,371 Avg Close $78.19 Range $70.85 - $83.18

Q4 2016

Shares 34,613 Value ($000) $2,698 Avg Close $68.69 Range $55.06 - $82.35

Q3 2016

Shares 34,927 Value ($000) $2,231 Avg Close $58.99 Range $47.31 - $64.19

Q2 2016

Shares 33,887 Value ($000) $1,673 Avg Close $58.59 Range $48.40 - $68.47

Q1 2016

Shares 41,487 Value ($000) $2,435 Avg Close $57.11 Range $47.67 - $75.63

Q4 2015

Shares 38,397 Value ($000) $2,907 Avg Close $82.81 Range $73.83 - $89.64

Q3 2015

Shares 36,637 Value ($000) $3,120 Avg Close $90.01 Range $81.10 - $97.34

Q2 2015

Shares 34,841 Value ($000) $3,165 Avg Close $85.48 Range $77.79 - $92.69

Q1 2015

Shares 36,961 Value ($000) $3,191 Avg Close $82.21 Range $74.45 - $90.67

Q4 2014

Shares 35,541 Value ($000) $3,185 Avg Close $83.87 Range $65.49 - $93.23

Q3 2014

Shares 35,651 Value ($000) $2,592 Avg Close $78.06 Range $71.50 - $87.38

Q2 2014

Shares 35,191 Value ($000) $2,967 Avg Close $74.67 Range $60.31 - $84.59

Q1 2014

Shares 37,432 Value ($000) $2,458 Avg Close $65.11 Range $59.37 - $71.26

Q4 2013

Shares 37,442 Value ($000) $2,659 Avg Close $68.16 Range $61.20 - $78.54

Q3 2013

Shares 38,602 Value ($000) $2,999 Avg Close $74.56 Range $64.36 - $82.40

Q2 2013

Shares 39,022 Value ($000) $2,510 Avg Close $61.88 Range $54.91 - $66.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,989	$15,334	$410.47	$378.28 - $461.27
Q3 2025	40,900	$17,894	$448.46	$399.99 - $488.39
Q2 2025	41,369	$18,066	$419.70	$355.91 - $456.13
Q1 2025	41,450	$15,832	$438.30	$367.35 - $490.09
Q4 2024	43,588	$18,371	$395.45	$344.38 - $440.32
Q3 2024	42,563	$16,303	$343.67	$279.86 - $393.93
Q2 2024	44,027	$13,088	$296.14	$262.31 - $323.95
Q1 2024	45,268	$13,229	$273.19	$255.73 - $307.78
Q4 2023	46,826	$14,270	$272.58	$228.84 - $310.08
Q3 2023	49,809	$13,384	$262.03	$245.12 - $277.47
Q2 2023	49,458	$12,765	$229.89	$214.05 - $259.27
Q1 2023	51,783	$12	$212.10	$175.11 - $242.68
Q4 2022	50,377	$9	$175.95	$144.11 - $198.44
Q3 2022	52,598	$7,515	$171.51	$136.16 - $199.23
Q2 2022	52,825	$8,970	$174.08	$145.72 - $189.69
Q1 2022	52,982	$8,892	$181.77	$159.40 - $201.83
Q4 2021	54,345	$10,609	$194.36	$175.12 - $212.23
Q3 2021	54,577	$10,254	$169.70	$146.14 - $206.41
Q2 2021	60,022	$9,269	$160.60	$143.00 - $175.00
Q1 2021	62,159	$9,808	$152.55	$120.30 - $175.04
Q4 2020	62,193	$8,156	$120.24	$86.85 - $136.35
Q3 2020	55,612	$4,916	$85.17	$62.51 - $98.44
Q2 2020	63,005	$4,156	$57.22	$34.19 - $81.11
Q1 2020	67,343	$2,981	$84.26	$26.26 - $108.75
Q4 2019	65,284	$6,528	$98.67	$82.46 - $110.11
Q3 2019	61,497	$5,677	$82.24	$72.29 - $92.88
Q2 2019	58,433	$4,785	$75.19	$64.62 - $82.39
Q1 2019	58,294	$3,772	$60.77	$52.22 - $65.81
Q4 2018	58,423	$3,080	$55.60	$48.69 - $66.78
Q3 2018	50,217	$3,259	$72.24	$61.55 - $81.16
Q2 2018	51,977	$3,275	$68.15	$59.72 - $75.99
Q1 2018	51,218	$3,347	$74.03	$61.49 - $83.97
Q4 2017	51,393	$3,647	$76.16	$68.32 - $84.47
Q3 2017	45,225	$3,277	$61.46	$51.62 - $72.78
Q2 2017	44,794	$2,836	$64.21	$56.79 - $75.66
Q1 2017	45,502	$3,371	$78.19	$70.85 - $83.18
Q4 2016	34,613	$2,698	$68.69	$55.06 - $82.35
Q3 2016	34,927	$2,231	$58.99	$47.31 - $64.19
Q2 2016	33,887	$1,673	$58.59	$48.40 - $68.47
Q1 2016	41,487	$2,435	$57.11	$47.67 - $75.63
Q4 2015	38,397	$2,907	$82.81	$73.83 - $89.64
Q3 2015	36,637	$3,120	$90.01	$81.10 - $97.34
Q2 2015	34,841	$3,165	$85.48	$77.79 - $92.69
Q1 2015	36,961	$3,191	$82.21	$74.45 - $90.67
Q4 2014	35,541	$3,185	$83.87	$65.49 - $93.23
Q3 2014	35,651	$2,592	$78.06	$71.50 - $87.38
Q2 2014	35,191	$2,967	$74.67	$60.31 - $84.59
Q1 2014	37,432	$2,458	$65.11	$59.37 - $71.26
Q4 2013	37,442	$2,659	$68.16	$61.20 - $78.54
Q3 2013	38,602	$2,999	$74.56	$64.36 - $82.40
Q2 2013	39,022	$2,510	$61.88	$54.91 - $66.00