GROUP 1 AUTOMOTIVE INC

Ticker: GPI CUSIP: 398905109 Class: EQTY

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 42,808 Value ($000) $16,836 Avg Close $410.47 Range $378.28 - $461.27

Q3 2025

Shares 49,482 Value ($000) $21,649 Avg Close $448.46 Range $399.99 - $488.39

Q2 2025

Shares 43,249 Value ($000) $18,887 Avg Close $419.70 Range $355.91 - $456.13

Q1 2025

Shares 41,210 Value ($000) $15,740 Avg Close $438.30 Range $367.35 - $490.09

Q4 2024

Shares 32,436 Value ($000) $13,671 Avg Close $395.45 Range $344.38 - $440.32

Q3 2024

Shares 27,751 Value ($000) $10,630 Avg Close $343.67 Range $279.86 - $393.93

Q2 2024

Shares 29,051 Value ($000) $8,636 Avg Close $296.14 Range $262.31 - $323.95

Q1 2024

Shares 27,229 Value ($000) $7,957 Avg Close $273.19 Range $255.73 - $307.78

Q4 2023

Shares 28,689 Value ($000) $8,743 Avg Close $272.58 Range $228.84 - $310.08

Q3 2023

Shares 17,367 Value ($000) $4,667 Avg Close $262.03 Range $245.12 - $277.47

Q2 2023

Shares 25,102 Value ($000) $6,479 Avg Close $229.89 Range $214.05 - $259.27

Q1 2023

Shares 25,645 Value ($000) $5,807 Avg Close $212.10 Range $175.11 - $242.68

Q4 2022

Shares 26,527 Value ($000) $4,785 Avg Close $175.95 Range $144.11 - $198.44

Q3 2022

Shares 28,940 Value ($000) $4 Avg Close $171.51 Range $136.16 - $199.23

Q2 2022

Shares 30,722 Value ($000) $5,217 Avg Close $174.08 Range $145.72 - $189.69

Q1 2022

Shares 32,111 Value ($000) $5,389 Avg Close $181.77 Range $159.40 - $201.83

Q4 2021

Shares 36,871 Value ($000) $7,198 Avg Close $194.36 Range $175.12 - $212.23

Q3 2021

Shares 36,521 Value ($000) $6,862 Avg Close $169.70 Range $146.14 - $206.41

Q2 2021

Shares 37,106 Value ($000) $5,730 Avg Close $160.60 Range $143.00 - $175.00

Q1 2021

Shares 34,811 Value ($000) $5,493 Avg Close $152.55 Range $120.30 - $175.04

Q4 2020

Shares 38,081 Value ($000) $4,994 Avg Close $120.24 Range $86.85 - $136.35

Q3 2020

Shares 47,824 Value ($000) $4,227 Avg Close $85.17 Range $62.51 - $98.44

Q2 2020

Shares 38,211 Value ($000) $2,521 Avg Close $57.22 Range $34.19 - $81.11

Q1 2020

Shares 39,211 Value ($000) $1,735 Avg Close $84.26 Range $26.26 - $108.75

Q4 2019

Shares 69,911 Value ($000) $6,991 Avg Close $98.67 Range $82.46 - $110.11

Q3 2019

Shares 44,311 Value ($000) $4,090 Avg Close $82.24 Range $72.29 - $92.88

Q2 2019

Shares 38,667 Value ($000) $3,166 Avg Close $75.19 Range $64.62 - $82.39

Q1 2019

Shares 15,967 Value ($000) $1,033 Avg Close $60.77 Range $52.22 - $65.81

Q4 2018

Shares 15,467 Value ($000) $815 Avg Close $55.60 Range $48.69 - $66.78

Q3 2018

Shares 13,067 Value ($000) $848 Avg Close $72.24 Range $61.55 - $81.16

Q2 2018

Shares 12,534 Value ($000) $790 Avg Close $68.15 Range $59.72 - $75.99

Q1 2018

Shares 12,534 Value ($000) $819 Avg Close $74.03 Range $61.49 - $83.97

Q4 2017

Shares 12,534 Value ($000) $890 Avg Close $76.16 Range $68.32 - $84.47

Q3 2017

Shares 12,534 Value ($000) $908 Avg Close $61.46 Range $51.62 - $72.78

Q2 2017

Shares 10,184 Value ($000) $645 Avg Close $64.21 Range $56.79 - $75.66

Q1 2017

Shares 14,384 Value ($000) $1,066 Avg Close $78.19 Range $70.85 - $83.18

Q4 2016

Shares 13,984 Value ($000) $1,090 Avg Close $68.69 Range $55.06 - $82.35

Q3 2016

Shares 13,984 Value ($000) $893 Avg Close $58.99 Range $47.31 - $64.19

Q2 2016

Shares 14,784 Value ($000) $730 Avg Close $58.59 Range $48.40 - $68.47

Q1 2016

Shares 15,784 Value ($000) $926 Avg Close $57.11 Range $47.67 - $75.63

Q4 2015

Shares 15,784 Value ($000) $1,195 Avg Close $82.81 Range $73.83 - $89.64

Q3 2015

Shares 25,184 Value ($000) $2,144 Avg Close $90.01 Range $81.10 - $97.34

Q2 2015

Shares 33,084 Value ($000) $3,005 Avg Close $85.48 Range $77.79 - $92.69

Q1 2015

Shares 40,284 Value ($000) $3,478 Avg Close $82.21 Range $74.45 - $90.67

Q4 2014

Shares 40,178 Value ($000) $3,601 Avg Close $83.87 Range $65.49 - $93.23

Q3 2014

Shares 39,978 Value ($000) $2,907 Avg Close $78.06 Range $71.50 - $87.38

Q2 2014

Shares 46,278 Value ($000) $3,902 Avg Close $74.67 Range $60.31 - $84.59

Q1 2014

Shares 42,547 Value ($000) $2,794 Avg Close $65.11 Range $59.37 - $71.26

Q4 2013

Shares 51,547 Value ($000) $3,661 Avg Close $68.16 Range $61.20 - $78.54

Q3 2013

Shares 51,147 Value ($000) $3,973 Avg Close $74.56 Range $64.36 - $82.40

Q2 2013

Shares 40,647 Value ($000) $2,615 Avg Close $61.88 Range $54.91 - $66.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,808	$16,836	$410.47	$378.28 - $461.27
Q3 2025	49,482	$21,649	$448.46	$399.99 - $488.39
Q2 2025	43,249	$18,887	$419.70	$355.91 - $456.13
Q1 2025	41,210	$15,740	$438.30	$367.35 - $490.09
Q4 2024	32,436	$13,671	$395.45	$344.38 - $440.32
Q3 2024	27,751	$10,630	$343.67	$279.86 - $393.93
Q2 2024	29,051	$8,636	$296.14	$262.31 - $323.95
Q1 2024	27,229	$7,957	$273.19	$255.73 - $307.78
Q4 2023	28,689	$8,743	$272.58	$228.84 - $310.08
Q3 2023	17,367	$4,667	$262.03	$245.12 - $277.47
Q2 2023	25,102	$6,479	$229.89	$214.05 - $259.27
Q1 2023	25,645	$5,807	$212.10	$175.11 - $242.68
Q4 2022	26,527	$4,785	$175.95	$144.11 - $198.44
Q3 2022	28,940	$4	$171.51	$136.16 - $199.23
Q2 2022	30,722	$5,217	$174.08	$145.72 - $189.69
Q1 2022	32,111	$5,389	$181.77	$159.40 - $201.83
Q4 2021	36,871	$7,198	$194.36	$175.12 - $212.23
Q3 2021	36,521	$6,862	$169.70	$146.14 - $206.41
Q2 2021	37,106	$5,730	$160.60	$143.00 - $175.00
Q1 2021	34,811	$5,493	$152.55	$120.30 - $175.04
Q4 2020	38,081	$4,994	$120.24	$86.85 - $136.35
Q3 2020	47,824	$4,227	$85.17	$62.51 - $98.44
Q2 2020	38,211	$2,521	$57.22	$34.19 - $81.11
Q1 2020	39,211	$1,735	$84.26	$26.26 - $108.75
Q4 2019	69,911	$6,991	$98.67	$82.46 - $110.11
Q3 2019	44,311	$4,090	$82.24	$72.29 - $92.88
Q2 2019	38,667	$3,166	$75.19	$64.62 - $82.39
Q1 2019	15,967	$1,033	$60.77	$52.22 - $65.81
Q4 2018	15,467	$815	$55.60	$48.69 - $66.78
Q3 2018	13,067	$848	$72.24	$61.55 - $81.16
Q2 2018	12,534	$790	$68.15	$59.72 - $75.99
Q1 2018	12,534	$819	$74.03	$61.49 - $83.97
Q4 2017	12,534	$890	$76.16	$68.32 - $84.47
Q3 2017	12,534	$908	$61.46	$51.62 - $72.78
Q2 2017	10,184	$645	$64.21	$56.79 - $75.66
Q1 2017	14,384	$1,066	$78.19	$70.85 - $83.18
Q4 2016	13,984	$1,090	$68.69	$55.06 - $82.35
Q3 2016	13,984	$893	$58.99	$47.31 - $64.19
Q2 2016	14,784	$730	$58.59	$48.40 - $68.47
Q1 2016	15,784	$926	$57.11	$47.67 - $75.63
Q4 2015	15,784	$1,195	$82.81	$73.83 - $89.64
Q3 2015	25,184	$2,144	$90.01	$81.10 - $97.34
Q2 2015	33,084	$3,005	$85.48	$77.79 - $92.69
Q1 2015	40,284	$3,478	$82.21	$74.45 - $90.67
Q4 2014	40,178	$3,601	$83.87	$65.49 - $93.23
Q3 2014	39,978	$2,907	$78.06	$71.50 - $87.38
Q2 2014	46,278	$3,902	$74.67	$60.31 - $84.59
Q1 2014	42,547	$2,794	$65.11	$59.37 - $71.26
Q4 2013	51,547	$3,661	$68.16	$61.20 - $78.54
Q3 2013	51,147	$3,973	$74.56	$64.36 - $82.40
Q2 2013	40,647	$2,615	$61.88	$54.91 - $66.00