5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+9.61%
6 MONTH PERFORMANCE
+40.74%
YEAR-TO-DATE PERFORMANCE
+37.74%
1 YEAR PERFORMANCE
+39.89%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $411.06 | $419.99 (2.17%) | $423.91 | $411.06 | 302,809 | $5.59 B |
| 12/19/2024 | $416.55 | $414.90 (-0.4%) | $420.10 | $411.55 | 185,807 | $5.53 B |
| 12/18/2024 | $426.22 | $411.01 (-3.57%) | $428.56 | $410.99 | 252,900 | $5.47 B |
| 12/17/2024 | $423.64 | $421.48 (-0.51%) | $428.86 | $421.40 | 140,439 | $5.61 B |
| 12/16/2024 | $427.36 | $427.21 (-0.04%) | $431.83 | $424.48 | 88,517 | $5.69 B |
| 12/13/2024 | $427.95 | $427.10 (-0.2%) | $428.74 | $420.96 | 117,300 | $5.69 B |
| 12/12/2024 | $425.60 | $425.00 (-0.14%) | $427.73 | $423.15 | 65,822 | $5.66 B |
| 12/11/2024 | $428.56 | $424.73 (-0.89%) | $429.29 | $423.93 | 117,534 | $5.66 B |
| 12/10/2024 | $430.44 | $424.56 (-1.37%) | $430.44 | $420.72 | 142,000 | $5.65 B |
| 12/09/2024 | $429.64 | $424.69 (-1.15%) | $432.14 | $424.15 | 105,000 | $5.66 B |
| 12/06/2024 | $433.75 | $430.49 (-0.75%) | $435.73 | $427.75 | 80,534 | $5.73 B |
| 12/05/2024 | $436.83 | $428.40 (-1.93%) | $437.02 | $428.29 | 118,800 | $5.71 B |
| 12/04/2024 | $435.29 | $435.00 (-0.07%) | $438.77 | $431.88 | 110,217 | $5.79 B |
| 12/03/2024 | $429.86 | $432.02 (0.5%) | $436.15 | $425.77 | 127,733 | $5.75 B |
| 12/02/2024 | $419.45 | $427.81 (1.99%) | $431.93 | $409.60 | 111,700 | $5.70 B |
| 11/29/2024 | $430.43 | $425.80 (-1.08%) | $434.48 | $425.23 | 47,700 | $5.67 B |
| 11/27/2024 | $437.24 | $427.76 (-2.17%) | $437.54 | $423.90 | 68,349 | $5.70 B |
| 11/26/2024 | $427.92 | $431.96 (0.94%) | $432.39 | $424.16 | 178,500 | $5.75 B |
| 11/25/2024 | $425.00 | $433.21 (1.93%) | $440.32 | $425.00 | 216,241 | $5.77 B |
| 11/22/2024 | $413.06 | $421.14 (1.96%) | $422.92 | $413.06 | 85,900 | $5.61 B |
| 11/21/2024 | $405.26 | $408.66 (0.84%) | $411.66 | $400.00 | 318,100 | $5.44 B |
| 11/20/2024 | $402.09 | $401.73 (-0.09%) | $404.13 | $399.11 | 161,900 | $5.35 B |
| 11/19/2024 | $399.02 | $401.25 (0.56%) | $402.76 | $395.15 | 79,300 | $5.34 B |
| 11/18/2024 | $412.26 | $402.11 (-2.46%) | $417.07 | $401.77 | 150,400 | $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 |