GROUP 1 AUTOMOTIVE INC

Ticker: GPI CUSIP: 398905109 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 3,613 Value ($000) $1,421 Avg Close $410.47 Range $378.28 - $461.27

Q3 2025

Shares 3,828 Value ($000) $1,675 Avg Close $448.46 Range $399.99 - $488.39

Q2 2025

Shares 3,805 Value ($000) $1,662 Avg Close $419.70 Range $355.91 - $456.13

Q1 2025

Shares 3,821 Value ($000) $1,459 Avg Close $438.30 Range $367.35 - $490.09

Q4 2024

Shares 3,891 Value ($000) $1,640 Avg Close $395.45 Range $344.38 - $440.32

Q3 2024

Shares 3,898 Value ($000) $1,493 Avg Close $343.67 Range $279.86 - $393.93

Q2 2024

Shares 3,832 Value ($000) $1,139 Avg Close $296.14 Range $262.31 - $323.95

Q1 2024

Shares 3,799 Value ($000) $1,110 Avg Close $273.19 Range $255.73 - $307.78

Q4 2023

Shares 3,929 Value ($000) $1,197 Avg Close $272.58 Range $228.84 - $310.08

Q3 2023

Shares 4,026 Value ($000) $1,082 Avg Close $262.03 Range $245.12 - $277.47

Q2 2023

Shares 3,791 Value ($000) $978 Avg Close $229.89 Range $214.05 - $259.27

Q1 2023

Shares 4,014 Value ($000) $909 Avg Close $212.10 Range $175.11 - $242.68

Q4 2022

Shares 4,233 Value ($000) $764 Avg Close $175.95 Range $144.11 - $198.44

Q3 2022

Shares 4,285 Value ($000) $612 Avg Close $171.51 Range $136.16 - $199.23

Q2 2022

Shares 4,387 Value ($000) $745 Avg Close $174.08 Range $145.72 - $189.69

Q1 2022

Shares 4,648 Value ($000) $780 Avg Close $181.77 Range $159.40 - $201.83

Q4 2021

Shares 4,621 Value ($000) $902 Avg Close $194.36 Range $175.12 - $212.23

Q3 2021

Shares 4,700 Value ($000) $883 Avg Close $169.70 Range $146.14 - $206.41

Q2 2021

Shares 4,673 Value ($000) $722 Avg Close $160.60 Range $143.00 - $175.00

Q1 2021

Shares 5,065 Value ($000) $799 Avg Close $152.55 Range $120.30 - $175.04

Q4 2020

Shares 5,029 Value ($000) $660 Avg Close $120.24 Range $86.85 - $136.35

Q3 2020

Shares 5,210 Value ($000) $461 Avg Close $85.17 Range $62.51 - $98.44

Q2 2020

Shares 3,940 Value ($000) $260 Avg Close $57.22 Range $34.19 - $81.11

Q4 2019

Shares 11,671 Value ($000) $1,167 Avg Close $98.67 Range $82.46 - $110.11

Q3 2019

Shares 20,502 Value ($000) $1,893 Avg Close $82.24 Range $72.29 - $92.88

Q2 2019

Shares 27,289 Value ($000) $2,235 Avg Close $75.19 Range $64.62 - $82.39

Q1 2019

Shares 26,877 Value ($000) $1,739 Avg Close $60.77 Range $52.22 - $65.81

Q4 2018

Shares 28,051 Value ($000) $1,479 Avg Close $55.60 Range $48.69 - $66.78

Q3 2018

Shares 27,439 Value ($000) $1,781 Avg Close $72.24 Range $61.55 - $81.16

Q2 2018

Shares 28,642 Value ($000) $1,804 Avg Close $68.15 Range $59.72 - $75.99

Q1 2018

Shares 31,055 Value ($000) $2,029 Avg Close $74.03 Range $61.49 - $83.97

Q4 2017

Shares 32,955 Value ($000) $2,339 Avg Close $76.16 Range $68.32 - $84.47

Q3 2017

Shares 10,131 Value ($000) $734 Avg Close $61.46 Range $51.62 - $72.78

Q2 2017

Shares 10,431 Value ($000) $660 Avg Close $64.21 Range $56.79 - $75.66

Q1 2017

Shares 10,331 Value ($000) $765 Avg Close $78.19 Range $70.85 - $83.18

Q4 2016

Shares 10,231 Value ($000) $797 Avg Close $68.69 Range $55.06 - $82.35

Q3 2016

Shares 10,231 Value ($000) $654 Avg Close $58.99 Range $47.31 - $64.19

Q2 2016

Shares 10,931 Value ($000) $540 Avg Close $58.59 Range $48.40 - $68.47

Q1 2016

Shares 11,331 Value ($000) $665 Avg Close $57.11 Range $47.67 - $75.63

Q4 2015

Shares 11,031 Value ($000) $835 Avg Close $82.81 Range $73.83 - $89.64

Q3 2015

Shares 11,031 Value ($000) $939 Avg Close $90.01 Range $81.10 - $97.34

Q4 2014

Shares 14,970 Value ($000) $1,341 Avg Close $83.87 Range $65.49 - $93.23

Q3 2014

Shares 14,870 Value ($000) $1,081 Avg Close $78.06 Range $71.50 - $87.38

Q2 2014

Shares 15,170 Value ($000) $1,278 Avg Close $74.67 Range $60.31 - $84.59

Q1 2014

Shares 15,070 Value ($000) $989 Avg Close $65.11 Range $59.37 - $71.26

Q4 2013

Shares 16,970 Value ($000) $1,205 Avg Close $68.16 Range $61.20 - $78.54

Q3 2013

Shares 18,970 Value ($000) $1,473 Avg Close $74.56 Range $64.36 - $82.40

Q2 2013

Shares 19,370 Value ($000) $1,246 Avg Close $61.88 Range $54.91 - $66.00

Q1 2013

Shares 19,570 Value ($000) $1,175 Avg Close $63.40 Range $56.00 - $69.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,613	$1,421	$410.47	$378.28 - $461.27
Q3 2025	3,828	$1,675	$448.46	$399.99 - $488.39
Q2 2025	3,805	$1,662	$419.70	$355.91 - $456.13
Q1 2025	3,821	$1,459	$438.30	$367.35 - $490.09
Q4 2024	3,891	$1,640	$395.45	$344.38 - $440.32
Q3 2024	3,898	$1,493	$343.67	$279.86 - $393.93
Q2 2024	3,832	$1,139	$296.14	$262.31 - $323.95
Q1 2024	3,799	$1,110	$273.19	$255.73 - $307.78
Q4 2023	3,929	$1,197	$272.58	$228.84 - $310.08
Q3 2023	4,026	$1,082	$262.03	$245.12 - $277.47
Q2 2023	3,791	$978	$229.89	$214.05 - $259.27
Q1 2023	4,014	$909	$212.10	$175.11 - $242.68
Q4 2022	4,233	$764	$175.95	$144.11 - $198.44
Q3 2022	4,285	$612	$171.51	$136.16 - $199.23
Q2 2022	4,387	$745	$174.08	$145.72 - $189.69
Q1 2022	4,648	$780	$181.77	$159.40 - $201.83
Q4 2021	4,621	$902	$194.36	$175.12 - $212.23
Q3 2021	4,700	$883	$169.70	$146.14 - $206.41
Q2 2021	4,673	$722	$160.60	$143.00 - $175.00
Q1 2021	5,065	$799	$152.55	$120.30 - $175.04
Q4 2020	5,029	$660	$120.24	$86.85 - $136.35
Q3 2020	5,210	$461	$85.17	$62.51 - $98.44
Q2 2020	3,940	$260	$57.22	$34.19 - $81.11
Q4 2019	11,671	$1,167	$98.67	$82.46 - $110.11
Q3 2019	20,502	$1,893	$82.24	$72.29 - $92.88
Q2 2019	27,289	$2,235	$75.19	$64.62 - $82.39
Q1 2019	26,877	$1,739	$60.77	$52.22 - $65.81
Q4 2018	28,051	$1,479	$55.60	$48.69 - $66.78
Q3 2018	27,439	$1,781	$72.24	$61.55 - $81.16
Q2 2018	28,642	$1,804	$68.15	$59.72 - $75.99
Q1 2018	31,055	$2,029	$74.03	$61.49 - $83.97
Q4 2017	32,955	$2,339	$76.16	$68.32 - $84.47
Q3 2017	10,131	$734	$61.46	$51.62 - $72.78
Q2 2017	10,431	$660	$64.21	$56.79 - $75.66
Q1 2017	10,331	$765	$78.19	$70.85 - $83.18
Q4 2016	10,231	$797	$68.69	$55.06 - $82.35
Q3 2016	10,231	$654	$58.99	$47.31 - $64.19
Q2 2016	10,931	$540	$58.59	$48.40 - $68.47
Q1 2016	11,331	$665	$57.11	$47.67 - $75.63
Q4 2015	11,031	$835	$82.81	$73.83 - $89.64
Q3 2015	11,031	$939	$90.01	$81.10 - $97.34
Q4 2014	14,970	$1,341	$83.87	$65.49 - $93.23
Q3 2014	14,870	$1,081	$78.06	$71.50 - $87.38
Q2 2014	15,170	$1,278	$74.67	$60.31 - $84.59
Q1 2014	15,070	$989	$65.11	$59.37 - $71.26
Q4 2013	16,970	$1,205	$68.16	$61.20 - $78.54
Q3 2013	18,970	$1,473	$74.56	$64.36 - $82.40
Q2 2013	19,370	$1,246	$61.88	$54.91 - $66.00
Q1 2013	19,570	$1,175	$63.40	$56.00 - $69.48