-
5 DAY PERFORMANCE
-3.68% -
1 MONTH PERFORMANCE
+11.07% -
3 MONTH PERFORMANCE
+13.70% -
6 MONTH PERFORMANCE
+27.69% -
YEAR-TO-DATE PERFORMANCE
+31.92% -
1 YEAR PERFORMANCE
+42.00%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $412.26 | $402.10 (-2.46%) | $417.07 | $401.77 | 131,491 | $5.36 B |
| 11/15/2024 | $413.77 | $414.81 (0.25%) | $417.03 | $407.38 | 101,400 | $5.53 B |
| 11/14/2024 | $418.88 | $410.96 (-1.89%) | $422.28 | $408.54 | 128,100 | $5.47 B |
| 11/13/2024 | $416.79 | $417.34 (0.13%) | $421.09 | $413.47 | 108,522 | $5.56 B |
| 11/12/2024 | $414.55 | $405.77 (-2.12%) | $417.98 | $404.70 | 154,800 | $5.40 B |
| 11/11/2024 | $405.01 | $412.67 (1.89%) | $413.80 | $400.78 | 149,721 | $5.50 B |
| 11/08/2024 | $403.61 | $402.07 (-0.38%) | $408.56 | $399.72 | 124,800 | $5.43 B |
| 11/07/2024 | $405.22 | $402.79 (-0.6%) | $413.36 | $402.59 | 136,246 | $5.44 B |
| 11/06/2024 | $394.47 | $407.38 (3.27%) | $413.21 | $393.57 | 246,000 | $5.50 B |
| 11/05/2024 | $364.69 | $376.41 (3.21%) | $376.71 | $364.69 | 105,322 | $5.08 B |
| 11/04/2024 | $359.77 | $368.18 (2.34%) | $369.11 | $359.77 | 116,713 | $4.97 B |
| 11/01/2024 | $363.80 | $362.34 (-0.4%) | $368.19 | $360.21 | 136,300 | $4.89 B |
| 10/31/2024 | $376.45 | $364.32 (-3.22%) | $376.45 | $364.32 | 207,700 | $4.92 B |
| 10/30/2024 | $361.67 | $377.91 (4.49%) | $390.83 | $360.00 | 261,528 | $5.10 B |
| 10/29/2024 | $348.75 | $355.02 (1.8%) | $357.98 | $348.00 | 213,421 | $4.79 B |
| 10/28/2024 | $349.66 | $352.85 (0.91%) | $354.61 | $349.66 | 180,200 | $4.67 B |
| 10/25/2024 | $350.46 | $346.57 (-1.11%) | $350.46 | $344.92 | 92,600 | $4.58 B |
| 10/24/2024 | $351.74 | $350.59 (-0.33%) | $354.22 | $346.08 | 108,900 | $4.64 B |
| 10/23/2024 | $345.28 | $348.88 (1.04%) | $354.32 | $345.28 | 124,300 | $4.61 B |
| 10/22/2024 | $348.53 | $344.69 (-1.1%) | $351.03 | $344.38 | 98,700 | $4.56 B |
| 10/21/2024 | $362.73 | $349.74 (-3.58%) | $363.50 | $349.72 | 120,600 | $4.63 B |
| 10/18/2024 | $367.42 | $361.92 (-1.5%) | $367.42 | $359.63 | 80,100 | $4.79 B |
| 10/17/2024 | $369.28 | $365.37 (-1.06%) | $369.28 | $360.04 | 76,701 | $4.83 B |
| 10/16/2024 | $360.74 | $366.63 (1.63%) | $367.45 | $358.48 | 66,900 | $4.85 B |
| 10/15/2024 | $356.25 | $356.87 (0.17%) | $365.78 | $356.25 | 94,636 | $4.72 B |
| 10/14/2024 | $351.21 | $355.63 (1.26%) | $356.95 | $350.00 | 65,500 | $4.70 B |
| 10/11/2024 | $352.82 | $355.63 (0.8%) | $357.78 | $352.82 | 55,429 | $4.70 B |
| 10/10/2024 | $350.16 | $354.09 (1.12%) | $354.57 | $349.37 | 86,346 | $4.68 B |
| 10/09/2024 | $354.99 | $353.31 (-0.47%) | $359.57 | $353.30 | 77,300 | $4.67 B |
| 10/08/2024 | $359.90 | $359.27 (-0.18%) | $363.41 | $356.59 | 63,428 | $4.75 B |
| 10/07/2024 | $364.86 | $358.76 (-1.67%) | $364.86 | $355.84 | 89,300 | $4.75 B |
| 10/04/2024 | $371.27 | $368.71 (-0.69%) | $376.22 | $364.24 | 87,900 | $4.88 B |
| 10/03/2024 | $369.64 | $363.82 (-1.57%) | $369.64 | $362.59 | 127,715 | $4.81 B |
| 10/02/2024 | $375.45 | $372.95 (-0.67%) | $377.70 | $370.00 | 125,516 | $4.93 B |
| 10/01/2024 | $383.94 | $378.79 (-1.34%) | $383.94 | $376.32 | 84,000 | $5.01 B |
| 09/30/2024 | $382.35 | $383.04 (0.18%) | $383.59 | $380.29 | 238,200 | $5.07 B |
| 09/27/2024 | $387.27 | $385.94 (-0.34%) | $391.08 | $381.65 | 126,413 | $5.10 B |
| 09/26/2024 | $379.84 | $382.23 (0.63%) | $385.27 | $378.36 | 100,700 | $5.06 B |
| 09/25/2024 | $392.23 | $377.94 (-3.64%) | $392.23 | $377.92 | 174,544 | $5.00 B |
| 09/24/2024 | $386.84 | $384.85 (-0.51%) | $386.84 | $380.00 | 162,134 | $5.09 B |
| 09/23/2024 | $385.86 | $382.96 (-0.75%) | $385.86 | $379.32 | 121,800 | $5.07 B |
| 09/20/2024 | $389.30 | $382.97 (-1.63%) | $389.30 | $380.73 | 348,700 | $5.07 B |
| 09/19/2024 | $389.20 | $391.80 (0.67%) | $392.42 | $385.37 | 194,813 | $5.18 B |
| 09/18/2024 | $378.71 | $382.72 (1.06%) | $393.93 | $374.83 | 206,045 | $5.06 B |
| 09/17/2024 | $368.90 | $376.70 (2.11%) | $377.00 | $367.05 | 121,513 | $4.98 B |
| 09/16/2024 | $365.00 | $364.69 (-0.08%) | $366.93 | $361.25 | 108,600 | $4.82 B |
| 09/13/2024 | $352.33 | $364.39 (3.42%) | $364.83 | $350.28 | 188,400 | $4.82 B |
| 09/12/2024 | $340.14 | $345.01 (1.43%) | $348.41 | $339.24 | 117,800 | $4.56 B |
| 09/11/2024 | $345.40 | $340.14 (-1.52%) | $346.51 | $338.46 | 143,731 | $4.50 B |
| 09/10/2024 | $354.19 | $347.06 (-2.01%) | $354.98 | $336.33 | 225,900 | $4.59 B |
| 09/09/2024 | $355.97 | $354.40 (-0.44%) | $356.73 | $350.19 | 159,700 | $4.69 B |
| 09/06/2024 | $362.46 | $358.78 (-1.02%) | $367.79 | $354.68 | 138,200 | $4.75 B |
| 09/05/2024 | $365.99 | $363.17 (-0.77%) | $365.99 | $360.00 | 115,332 | $4.80 B |
| 09/04/2024 | $365.32 | $364.26 (-0.29%) | $367.66 | $362.59 | 75,800 | $4.82 B |
| 09/03/2024 | $372.69 | $367.38 (-1.42%) | $379.45 | $367.35 | 178,300 | $4.86 B |
| 08/30/2024 | $373.49 | $376.76 (0.88%) | $377.92 | $372.21 | 208,900 | $4.98 B |
| 08/29/2024 | $374.62 | $372.14 (-0.66%) | $376.65 | $370.47 | 138,000 | $4.92 B |
| 08/28/2024 | $367.78 | $370.84 (0.83%) | $372.28 | $366.29 | 125,600 | $4.90 B |
| 08/27/2024 | $369.03 | $368.09 (-0.25%) | $370.86 | $364.21 | 94,400 | $4.87 B |
| 08/26/2024 | $373.82 | $369.25 (-1.22%) | $376.38 | $368.51 | 107,100 | $4.88 B |
| 08/23/2024 | $358.77 | $369.19 (2.9%) | $370.00 | $358.77 | 210,579 | $4.88 B |
| 08/22/2024 | $355.74 | $356.36 (0.17%) | $357.18 | $354.40 | 166,518 | $4.71 B |
| 08/21/2024 | $360.58 | $358.72 (-0.52%) | $361.68 | $357.69 | 68,200 | $4.74 B |
| 08/20/2024 | $354.32 | $355.29 (0.27%) | $356.79 | $353.07 | 106,200 | $4.70 B |
| 08/19/2024 | $352.93 | $354.83 (0.54%) | $355.99 | $351.95 | 92,016 | $4.69 B |