5 DAY PERFORMANCE
+22.01%
1 MONTH PERFORMANCE
+31.79%
3 MONTH PERFORMANCE
+14.62%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
-19.10%
1 YEAR PERFORMANCE
-19.03%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $276.68 | $273.83 (-1.03%) | $282.13 | $272.42 | 26.24 K | |
| 11/04/2026 | $263.84 | $272.81 (3.4%) | $279.82 | $262.73 | 230.03 K | $3.27 B |
| 11/03/2026 | $269.77 | $265.01 (-1.76%) | $272.13 | $263.60 | 224.64 K | $3.18 B |
| 11/02/2026 | $262.53 | $269.79 (2.77%) | $270.40 | $258.64 | 197.82 K | $3.24 B |
| 10/30/2026 | $263.01 | $260.80 (-0.84%) | $272.39 | $255.80 | 212.62 K | $3.13 B |
| 10/29/2026 | $253.28 | $259.97 (2.64%) | $260.76 | $249.54 | 200.79 K | $3.12 B |
| 10/28/2026 | $263.51 | $249.54 (-5.3%) | $268.76 | $242.00 | 339.60 K | $2.99 B |
| 10/27/2026 | $247.72 | $254.20 (2.62%) | $258.00 | $247.30 | 342.23 K | $3.05 B |
| 10/26/2026 | $243.77 | $243.88 (0.05%) | $249.97 | $240.72 | 236.33 K | $2.93 B |
| 10/23/2026 | $239.73 | $244.97 (2.19%) | $245.29 | $234.81 | 266.66 K | $2.89 B |
| 10/22/2026 | $226.00 | $242.79 (7.43%) | $244.52 | $226.00 | 274.41 K | $2.86 B |
| 10/21/2026 | $247.22 | $224.85 (-9.05%) | $250.52 | $224.65 | 217.10 K | $2.65 B |
| 10/20/2026 | $240.08 | $243.02 (1.22%) | $243.95 | $238.92 | 139.36 K | $2.87 B |
| 10/19/2026 | $240.20 | $239.28 (-0.38%) | $243.34 | $238.41 | 155.85 K | $2.82 B |
| 10/16/2026 | $240.38 | $242.22 (0.77%) | $248.37 | $240.00 | 157.40 K | $2.86 B |
| 10/15/2026 | $234.60 | $239.80 (2.22%) | $247.00 | $234.60 | 204.40 K | $2.83 B |
| 10/14/2026 | $230.00 | $228.37 (-0.71%) | $231.51 | $225.51 | 207.03 K | $2.69 B |
| 10/13/2026 | $230.80 | $231.59 (0.34%) | $231.90 | $226.68 | 170.93 K | $2.73 B |
| 10/12/2026 | $232.50 | $229.64 (-1.23%) | $236.87 | $228.52 | 183.40 K | $2.71 B |
| 10/09/2026 | $236.70 | $232.01 (-1.98%) | $238.22 | $227.88 | 394.51 K | $2.74 B |
| 10/08/2026 | $232.86 | $236.61 (1.61%) | $237.92 | $230.00 | 286.25 K | $2.79 B |
| 10/07/2026 | $234.50 | $232.61 (-0.81%) | $236.28 | $229.91 | 283.23 K | $2.74 B |
| 10/06/2026 | $238.29 | $236.96 (-0.56%) | $240.65 | $236.00 | 277.95 K | $2.80 B |
| 10/05/2026 | $244.41 | $241.44 (-1.22%) | $244.89 | $234.94 | 302.25 K | $2.85 B |
| 10/02/2026 | $260.02 | $249.84 (-3.92%) | $261.68 | $249.00 | 250.70 K | $2.95 B |
| 10/01/2026 | $241.84 | $256.70 (6.14%) | $257.07 | $234.05 | 320.37 K | $3.03 B |
| 09/30/2026 | $242.98 | $240.44 (-1.05%) | $245.25 | $237.11 | 354.51 K | $2.84 B |
| 09/29/2026 | $244.06 | $240.93 (-1.28%) | $245.45 | $235.11 | 380.84 K | $2.84 B |
| 09/28/2026 | $250.32 | $242.23 (-3.23%) | $251.47 | $239.18 | 431.05 K | $2.86 B |
| 09/25/2026 | $249.82 | $252.18 (0.94%) | $253.90 | $246.98 | 262.00 K | $2.98 B |
| 09/24/2026 | $247.96 | $247.79 (-0.07%) | $252.91 | $246.42 | 352.60 K | $2.92 B |
| 09/23/2026 | $253.20 | $247.51 (-2.25%) | $256.60 | $247.51 | 187.71 K | $2.92 B |
| 09/22/2026 | $255.50 | $253.75 (-0.68%) | $256.91 | $250.01 | 190.44 K | $2.99 B |
| 09/21/2026 | $247.36 | $250.87 (1.42%) | $254.91 | $247.36 | 214.19 K | $2.96 B |
| 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 |
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.
