5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
-16.12%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-10.33%
1 YEAR PERFORMANCE
+29.33%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $370.67 | $379.00 (2.25%) | $381.85 | $367.35 | 87,455 | $5.06 B |
| 03/28/2025 | $390.73 | $375.96 (-3.78%) | $394.93 | $373.89 | 247,579 | $4.99 B |
| 03/27/2025 | $406.65 | $393.18 (-3.31%) | $406.67 | $390.96 | 251,808 | $5.22 B |
| 03/26/2025 | $423.88 | $410.00 (-3.27%) | $423.88 | $409.41 | 117,700 | $5.44 B |
| 03/25/2025 | $414.56 | $421.36 (1.64%) | $421.69 | $412.97 | 101,900 | $5.60 B |
| 03/24/2025 | $407.25 | $418.18 (2.68%) | $418.21 | $404.55 | 121,948 | $5.55 B |
| 03/21/2025 | $391.90 | $400.34 (2.15%) | $402.47 | $389.14 | 289,318 | $5.32 B |
| 03/20/2025 | $396.59 | $396.30 (-0.07%) | $403.07 | $393.24 | 148,900 | $5.26 B |
| 03/19/2025 | $389.11 | $400.55 (2.94%) | $401.61 | $389.11 | 140,549 | $5.32 B |
| 03/18/2025 | $387.99 | $390.45 (0.63%) | $391.72 | $384.25 | 177,734 | $5.18 B |
| 03/17/2025 | $382.34 | $392.18 (2.57%) | $394.34 | $382.34 | 200,438 | $5.21 B |
| 03/14/2025 | $394.00 | $385.94 (-2.05%) | $394.00 | $381.44 | 217,300 | $5.12 B |
| 03/13/2025 | $426.76 | $385.24 (-9.73%) | $430.49 | $383.21 | 448,576 | $5.12 B |
| 03/12/2025 | $438.66 | $429.94 (-1.99%) | $438.66 | $426.76 | 164,630 | $5.71 B |
| 03/11/2025 | $432.95 | $433.23 (0.06%) | $441.60 | $426.49 | 200,900 | $5.75 B |
| 03/10/2025 | $432.91 | $430.63 (-0.53%) | $435.26 | $422.98 | 254,346 | $5.72 B |
| 03/07/2025 | $440.80 | $441.25 (0.1%) | $444.43 | $425.97 | 247,100 | $5.86 B |
| 03/06/2025 | $439.54 | $443.15 (0.82%) | $452.12 | $439.54 | 180,724 | $5.88 B |
| 03/05/2025 | $439.54 | $445.13 (1.27%) | $446.13 | $435.66 | 165,100 | $5.91 B |
| 03/04/2025 | $446.28 | $440.56 (-1.28%) | $447.86 | $431.75 | 289,319 | $5.85 B |
| 03/03/2025 | $461.03 | $450.58 (-2.27%) | $463.30 | $449.70 | 188,100 | $5.98 B |
| 02/28/2025 | $456.18 | $459.58 (0.75%) | $462.37 | $455.00 | 111,900 | $6.10 B |
| 02/27/2025 | $459.01 | $454.33 (-1.02%) | $460.61 | $452.75 | 134,142 | $6.03 B |
| 02/26/2025 | $461.66 | $460.54 (-0.24%) | $468.19 | $460.54 | 124,525 | $6.12 B |
| 02/25/2025 | $455.02 | $459.66 (1.02%) | $465.16 | $455.02 | 107,177 | $6.10 B |
| 02/24/2025 | $451.50 | $451.99 (0.11%) | $463.94 | $448.21 | 116,600 | $6.00 B |
| 02/21/2025 | $473.55 | $451.16 (-4.73%) | $473.55 | $450.63 | 150,900 | $5.99 B |
| 02/20/2025 | $467.51 | $468.42 (0.19%) | $470.00 | $462.56 | 230,400 | $6.22 B |
| 02/19/2025 | $472.13 | $469.08 (-0.65%) | $474.86 | $458.93 | 166,200 | $6.23 B |
| 02/18/2025 | $481.31 | $477.95 (-0.7%) | $481.75 | $477.52 | 93,000 | $6.35 B |
| 02/14/2025 | $488.62 | $481.31 (-1.5%) | $490.09 | $479.50 | 85,448 | $6.35 B |
| 02/13/2025 | $482.31 | $484.08 (0.37%) | $486.82 | $474.84 | 120,600 | $6.39 B |
| 02/12/2025 | $463.22 | $473.14 (2.14%) | $476.29 | $463.22 | 111,926 | $6.25 B |
| 02/11/2025 | $463.54 | $468.54 (1.08%) | $470.33 | $463.32 | 156,900 | $6.18 B |
| 02/10/2025 | $469.87 | $464.81 (-1.08%) | $472.19 | $464.00 | 119,836 | $6.19 B |
| 02/07/2025 | $467.99 | $469.61 (0.35%) | $477.99 | $467.99 | 204,943 | $6.26 B |
| 02/06/2025 | $475.92 | $472.24 (-0.77%) | $489.99 | $469.99 | 157,305 | $6.29 B |
| 02/05/2025 | $464.76 | $471.63 (1.48%) | $474.86 | $457.37 | 235,400 | $6.28 B |
| 02/04/2025 | $446.46 | $458.32 (2.66%) | $458.93 | $446.46 | 131,300 | $6.10 B |
| 02/03/2025 | $444.60 | $448.41 (0.86%) | $453.38 | $433.67 | 197,900 | $5.97 B |
| 01/31/2025 | $458.24 | $456.49 (-0.38%) | $462.93 | $455.87 | 110,000 | $6.08 B |
| 01/30/2025 | $456.65 | $461.94 (1.16%) | $471.28 | $456.65 | 155,422 | $6.15 B |
| 01/29/2025 | $440.00 | $449.45 (2.15%) | $458.19 | $437.92 | 286,000 | $5.99 B |
| 01/28/2025 | $456.85 | $458.81 (0.43%) | $458.82 | $452.77 | 137,500 | $6.11 B |
| 01/27/2025 | $450.07 | $454.46 (0.98%) | $458.00 | $449.45 | 145,803 | $6.05 B |
| 01/24/2025 | $447.20 | $449.57 (0.53%) | $450.66 | $444.74 | 82,200 | $5.99 B |
| 01/23/2025 | $438.99 | $449.55 (2.41%) | $451.38 | $437.79 | 115,700 | $5.99 B |
| 01/22/2025 | $445.98 | $440.05 (-1.33%) | $447.09 | $439.22 | 135,900 | $5.86 B |
| 01/21/2025 | $450.41 | $447.61 (-0.62%) | $456.68 | $446.30 | 118,900 | $5.96 B |
| 01/17/2025 | $448.03 | $447.66 (-0.08%) | $449.58 | $444.88 | 95,900 | $5.96 B |
| 01/16/2025 | $445.54 | $444.80 (-0.17%) | $446.67 | $442.56 | 76,000 | $5.92 B |
| 01/15/2025 | $447.73 | $446.99 (-0.17%) | $449.56 | $443.23 | 134,500 | $5.95 B |
| 01/14/2025 | $430.00 | $436.22 (1.45%) | $436.69 | $428.86 | 128,202 | $5.81 B |
| 01/13/2025 | $417.90 | $428.28 (2.48%) | $428.99 | $417.90 | 100,914 | $5.70 B |
| 01/10/2025 | $412.58 | $420.90 (2.02%) | $421.96 | $412.58 | 129,000 | $5.61 B |
| 01/08/2025 | $414.45 | $420.70 (1.51%) | $421.44 | $414.45 | 105,200 | $5.60 B |
| 01/07/2025 | $420.79 | $419.60 (-0.28%) | $422.32 | $415.43 | 111,000 | $5.59 B |
| 01/06/2025 | $420.75 | $419.26 (-0.35%) | $426.93 | $418.49 | 109,800 | $5.58 B |
| 01/03/2025 | $414.74 | $418.55 (0.92%) | $421.53 | $414.74 | 104,622 | $5.57 B |
| 01/02/2025 | $421.58 | $416.25 (-1.26%) | $427.85 | $416.12 | 113,600 | $5.54 B |
| 12/31/2024 | $421.32 | $421.48 (0.04%) | $428.29 | $419.99 | 83,300 | $5.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
