5 DAY PERFORMANCE
+10.96%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
-8.11%
YEAR-TO-DATE PERFORMANCE
-19.10%
1 YEAR PERFORMANCE
-23.38%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $279.21 | $270.82 (-3%) | $279.42 | $269.76 | 232.65 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 |
| 06/18/2026 | $306.23 | $313.16 (2.26%) | $313.31 | $306.23 | 203.20 K | $3.76 B |
| 06/17/2026 | $324.12 | $305.07 (-5.88%) | $325.86 | $303.46 | 182.65 K | $3.66 B |
| 06/16/2026 | $327.44 | $325.60 (-0.56%) | $328.63 | $323.49 | 92.10 K | $3.91 B |
| 06/15/2026 | $329.03 | $325.74 (-1%) | $332.88 | $325.02 | 98.64 K | $3.91 B |
| 06/12/2026 | $327.85 | $325.33 (-0.77%) | $330.43 | $323.44 | 120.35 K | $3.90 B |
| 06/11/2026 | $327.63 | $324.91 (-0.83%) | $335.00 | $319.14 | 277.00 K | $3.90 B |
| 06/10/2026 | $330.00 | $326.10 (-1.18%) | $334.99 | $325.90 | 163.20 K | $3.91 B |
| 06/09/2026 | $319.88 | $328.29 (2.63%) | $332.31 | $319.88 | 174.21 K | $3.94 B |
| 06/08/2026 | $308.59 | $316.65 (2.61%) | $320.42 | $308.49 | 191.51 K | $3.80 B |
| 06/05/2026 | $306.00 | $311.00 (1.63%) | $312.33 | $306.00 | 182.61 K | $3.73 B |
| 06/04/2026 | $310.51 | $305.43 (-1.64%) | $314.41 | $304.07 | 145.70 K | $3.67 B |
| 06/03/2026 | $304.51 | $305.75 (0.41%) | $309.49 | $299.56 | 199.93 K | $3.67 B |
| 06/02/2026 | $309.83 | $308.32 (-0.49%) | $311.94 | $304.03 | 164.85 K | $3.70 B |
| 06/01/2026 | $318.59 | $311.51 (-2.22%) | $318.59 | $307.65 | 173.90 K | $3.74 B |
| 05/29/2026 | $326.93 | $316.34 (-3.24%) | $326.97 | $312.20 | 182.33 K | $3.80 B |
| 05/28/2026 | $329.26 | $326.44 (-0.86%) | $332.54 | $320.17 | 277.94 K | $3.92 B |
| 05/27/2026 | $333.04 | $331.70 (-0.4%) | $343.45 | $327.52 | 254.71 K | $3.98 B |
| 05/26/2026 | $324.09 | $329.63 (1.71%) | $334.07 | $323.95 | 112.34 K | $3.96 B |
| 05/22/2026 | $318.14 | $326.18 (2.53%) | $333.21 | $318.14 | 147.17 K | $3.91 B |
| 05/21/2026 | $310.73 | $320.11 (3.02%) | $323.65 | $308.09 | 257.92 K | $3.84 B |
| 05/20/2026 | $305.92 | $315.20 (3.03%) | $315.88 | $301.03 | 131.25 K | $3.78 B |
| 05/19/2026 | $315.97 | $305.47 (-3.32%) | $315.97 | $301.34 | 158.60 K | $3.67 B |
| 05/18/2026 | $312.91 | $317.18 (1.36%) | $321.51 | $310.34 | 159.88 K | $3.81 B |
| 05/15/2026 | $334.60 | $313.62 (-6.27%) | $336.50 | $313.55 | 196.70 K | $3.76 B |
| 05/14/2026 | $329.83 | $334.33 (1.36%) | $339.45 | $329.83 | 138.70 K | $4.01 B |
| 05/13/2026 | $332.82 | $327.78 (-1.51%) | $336.53 | $327.08 | 155.00 K | $3.93 B |
| 05/12/2026 | $349.79 | $336.14 (-3.9%) | $349.79 | $335.88 | 118.39 K | $4.03 B |
| 05/11/2026 | $358.31 | $348.60 (-2.71%) | $358.31 | $348.21 | 170.90 K | $4.18 B |
| 05/08/2026 | $351.09 | $357.83 (1.92%) | $357.84 | $347.11 | 155.50 K | $4.29 B |
| 05/07/2026 | $346.07 | $350.16 (1.18%) | $352.35 | $342.00 | 144.85 K | $4.20 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.
