5 DAY PERFORMANCE
+21.34%
1 MONTH PERFORMANCE
+21.52%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
-19.10%
1 YEAR PERFORMANCE
-30.27%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $253.20 | $246.42 (-2.68%) | $253.20 | $246.21 | 501.20 K | $2.91 B |
| 09/17/2026 | $266.67 | $254.95 (-4.39%) | $273.67 | $251.32 | 340.81 K | $3.01 B |
| 09/16/2026 | $275.64 | $262.22 (-4.87%) | $275.80 | $260.23 | 234.95 K | $3.09 B |
| 09/15/2026 | $281.94 | $275.45 (-2.3%) | $282.64 | $275.07 | 153.55 K | $3.25 B |
| 09/14/2026 | $282.08 | $284.01 (0.68%) | $286.24 | $279.21 | 181.71 K | $3.35 B |
| 09/11/2026 | $286.15 | $278.27 (-2.75%) | $286.39 | $277.65 | 121.44 K | $3.28 B |
| 09/10/2026 | $287.11 | $281.84 (-1.84%) | $289.02 | $278.70 | 218.10 K | $3.33 B |
| 09/09/2026 | $281.53 | $287.72 (2.2%) | $288.13 | $279.57 | 274.81 K | $3.40 B |
| 09/08/2026 | $296.25 | $281.60 (-4.95%) | $300.73 | $281.41 | 257.96 K | $3.32 B |
| 09/04/2026 | $284.45 | $300.76 (5.73%) | $306.41 | $284.45 | 486.04 K | $3.55 B |
| 09/03/2026 | $281.17 | $284.33 (1.12%) | $285.36 | $277.30 | 343.80 K | $3.36 B |
| 09/02/2026 | $270.68 | $276.41 (2.12%) | $277.74 | $268.37 | 344.40 K | $3.26 B |
| 09/01/2026 | $267.60 | $269.50 (0.71%) | $270.95 | $266.02 | 138.82 K | $3.18 B |
| 08/31/2026 | $263.00 | $269.54 (2.49%) | $271.82 | $263.00 | 195.82 K | $3.18 B |
| 08/28/2026 | $264.30 | $263.95 (-0.13%) | $269.08 | $261.72 | 171.82 K | $3.11 B |
| 08/27/2026 | $261.53 | $262.04 (0.2%) | $263.28 | $258.62 | 102.60 K | $3.09 B |
| 08/26/2026 | $263.92 | $262.63 (-0.49%) | $268.48 | $261.62 | 137.51 K | $3.10 B |
| 08/25/2026 | $259.58 | $264.81 (2.01%) | $265.11 | $254.11 | 131.14 K | $3.12 B |
| 08/24/2026 | $261.49 | $259.38 (-0.81%) | $266.10 | $258.51 | 103.13 K | $3.06 B |
| 08/21/2026 | $265.57 | $261.85 (-1.4%) | $268.00 | $261.27 | 232.75 K | $3.09 B |
| 08/20/2026 | $261.33 | $263.82 (0.95%) | $266.83 | $258.26 | 121.95 K | $3.11 B |
| 08/19/2026 | $252.83 | $263.87 (4.37%) | $267.84 | $252.41 | 196.70 K | $3.11 B |
| 08/18/2026 | $262.95 | $250.01 (-4.92%) | $262.95 | $249.54 | 164.31 K | $2.95 B |
| 08/17/2026 | $261.31 | $259.68 (-0.62%) | $265.93 | $256.96 | 366.91 K | $3.06 B |
| 08/14/2026 | $262.61 | $263.95 (0.51%) | $265.42 | $260.01 | 165.23 K | $3.17 B |
| 08/13/2026 | $267.65 | $263.01 (-1.73%) | $268.25 | $259.24 | 154.43 K | $3.16 B |
| 08/12/2026 | $263.04 | $266.11 (1.17%) | $268.28 | $262.00 | 148.00 K | $3.19 B |
| 08/11/2026 | $266.02 | $266.26 (0.09%) | $271.69 | $262.90 | 121.62 K | $3.20 B |
| 08/10/2026 | $264.00 | $265.12 (0.42%) | $266.58 | $261.13 | 206.27 K | $3.18 B |
| 08/07/2026 | $265.78 | $266.47 (0.26%) | $273.70 | $264.02 | 187.70 K | $3.20 B |
| 08/06/2026 | $279.21 | $270.82 (-3%) | $279.42 | $269.76 | 232.77 K | $3.25 B |
| 08/05/2026 | $290.33 | $277.60 (-4.38%) | $293.63 | $277.07 | 155.63 K | $3.33 B |
| 08/04/2026 | $288.27 | $285.88 (-0.83%) | $292.80 | $282.51 | 217.80 K | $3.43 B |
| 08/03/2026 | $290.73 | $292.14 (0.48%) | $297.00 | $287.38 | 300.61 K | $3.51 B |
| 07/31/2026 | $294.00 | $286.77 (-2.46%) | $294.00 | $274.27 | 420.10 K | $3.44 B |
| 07/30/2026 | $338.22 | $296.71 (-12.27%) | $338.22 | $294.44 | 378.94 K | $3.56 B |
| 07/29/2026 | $353.06 | $357.97 (1.39%) | $378.10 | $347.77 | 332.52 K | $4.30 B |
| 07/28/2026 | $341.25 | $350.65 (2.75%) | $351.80 | $335.46 | 181.95 K | $4.21 B |
| 07/27/2026 | $333.62 | $337.43 (1.14%) | $343.00 | $326.07 | 232.25 K | $4.05 B |
| 07/24/2026 | $327.71 | $330.87 (0.96%) | $336.63 | $324.49 | 129.30 K | $3.94 B |
| 07/23/2026 | $322.85 | $326.68 (1.19%) | $329.02 | $321.54 | 168.92 K | $3.89 B |
| 07/22/2026 | $316.29 | $327.93 (3.68%) | $328.40 | $316.29 | 262.62 K | $3.90 B |
| 07/21/2026 | $306.85 | $311.62 (1.55%) | $314.26 | $304.49 | 119.62 K | $3.71 B |
| 07/20/2026 | $326.92 | $305.95 (-6.41%) | $328.41 | $305.78 | 132.04 K | $3.64 B |
| 07/17/2026 | $326.65 | $326.06 (-0.18%) | $340.00 | $307.99 | 204.63 K | $3.88 B |
| 07/16/2026 | $323.80 | $331.62 (2.42%) | $331.69 | $323.64 | 224.80 K | $3.95 B |
| 07/15/2026 | $299.21 | $319.40 (6.75%) | $319.54 | $299.21 | 228.81 K | $3.80 B |
| 07/14/2026 | $294.80 | $299.18 (1.49%) | $300.00 | $291.51 | 100.30 K | $3.56 B |
| 07/13/2026 | $300.62 | $295.66 (-1.65%) | $304.50 | $293.04 | 154.62 K | $3.52 B |
| 07/10/2026 | $301.41 | $299.88 (-0.51%) | $312.95 | $298.69 | 108.40 K | $3.57 B |
| 07/09/2026 | $294.24 | $302.96 (2.96%) | $303.71 | $292.00 | 120.80 K | $3.61 B |
| 07/08/2026 | $297.02 | $294.64 (-0.8%) | $297.02 | $290.56 | 122.40 K | $3.51 B |
| 07/07/2026 | $297.39 | $296.47 (-0.31%) | $300.90 | $292.80 | 219.61 K | $3.53 B |
| 07/06/2026 | $288.01 | $296.81 (3.06%) | $297.07 | $282.08 | 172.14 K | $3.53 B |
| 07/02/2026 | $290.06 | $288.39 (-0.58%) | $290.55 | $279.10 | 349.73 K | $3.46 B |
| 07/01/2026 | $291.17 | $286.60 (-1.57%) | $293.99 | $284.37 | 176.40 K | $3.44 B |
| 06/30/2026 | $296.01 | $291.17 (-1.64%) | $296.01 | $287.78 | 322.84 K | $3.49 B |
| 06/29/2026 | $299.81 | $297.85 (-0.65%) | $301.38 | $291.33 | 310.50 K | $3.57 B |
| 06/26/2026 | $301.01 | $301.74 (0.24%) | $305.19 | $296.45 | 517.10 K | $3.62 B |
| 06/25/2026 | $320.32 | $300.82 (-6.09%) | $323.40 | $294.89 | 354.10 K | $3.61 B |
| 06/24/2026 | $319.40 | $317.51 (-0.59%) | $325.59 | $314.60 | 279.20 K | $3.81 B |
| 06/23/2026 | $313.36 | $318.25 (1.56%) | $321.37 | $310.27 | 264.30 K | $3.82 B |
| 06/22/2026 | $309.93 | $315.25 (1.72%) | $318.42 | $309.93 | 130.63 K | $3.78 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.
