5 DAY PERFORMANCE
+9.78%
1 MONTH PERFORMANCE
+14.69%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
+4.03%
YEAR-TO-DATE PERFORMANCE
+6.36%
1 YEAR PERFORMANCE
+5.55%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $408.73 | $405.52 (-0.79%) | $412.47 | $404.14 | 203.43 K | $5.19 B |
| 12/05/2025 | $407.06 | $404.21 (-0.7%) | $412.15 | $403.79 | 258.10 K | $5.17 B |
| 12/04/2025 | $408.03 | $408.35 (0.08%) | $412.99 | $407.87 | 176.10 K | $5.23 B |
| 12/03/2025 | $405.11 | $410.38 (1.3%) | $412.95 | $404.05 | 180.72 K | $5.25 B |
| 12/02/2025 | $401.62 | $402.38 (0.19%) | $405.74 | $398.98 | 216.22 K | $5.15 B |
| 12/01/2025 | $397.88 | $399.87 (0.5%) | $406.08 | $390.85 | 227.80 K | $5.12 B |
| 11/28/2025 | $403.03 | $401.04 (-0.49%) | $405.77 | $400.23 | 139.14 K | $5.13 B |
| 11/26/2025 | $406.64 | $402.93 (-0.91%) | $412.61 | $402.93 | 232.43 K | $5.16 B |
| 11/25/2025 | $403.69 | $408.58 (1.21%) | $417.78 | $401.79 | 131.31 K | $5.23 B |
| 11/24/2025 | $399.43 | $399.93 (0.13%) | $404.13 | $399.00 | 141.98 K | $5.12 B |
| 11/21/2025 | $390.58 | $399.27 (2.22%) | $405.47 | $386.03 | 220.20 K | $5.11 B |
| 11/20/2025 | $395.46 | $387.88 (-1.92%) | $397.95 | $386.96 | 253.70 K | $4.96 B |
| 11/19/2025 | $393.39 | $391.91 (-0.38%) | $397.00 | $390.78 | 182.61 K | $5.02 B |
| 11/18/2025 | $381.28 | $393.10 (3.1%) | $394.95 | $379.64 | 160.22 K | $5.03 B |
| 11/17/2025 | $387.83 | $383.22 (-1.19%) | $395.63 | $383.22 | 173.20 K | $4.91 B |
| 11/14/2025 | $392.15 | $391.91 (-0.06%) | $396.15 | $389.99 | 121.50 K | $5.02 B |
| 11/13/2025 | $391.54 | $391.97 (0.11%) | $399.58 | $389.11 | 162.60 K | $5.02 B |
| 11/12/2025 | $392.52 | $391.79 (-0.19%) | $398.97 | $388.86 | 197.70 K | $5.01 B |
| 11/11/2025 | $392.05 | $380.02 (-3.07%) | $392.05 | $378.28 | 154.49 K | $4.86 B |
| 11/10/2025 | $390.03 | $389.70 (-0.08%) | $392.92 | $386.99 | 109.63 K | $4.99 B |
| 11/07/2025 | $384.50 | $390.87 (1.66%) | $395.18 | $384.50 | 146.80 K | $5.12 B |
| 11/06/2025 | $388.92 | $384.85 (-1.05%) | $392.33 | $383.10 | 256.70 K | $5.04 B |
| 11/05/2025 | $388.90 | $392.97 (1.05%) | $397.90 | $386.49 | 193.60 K | $5.15 B |
| 11/04/2025 | $392.19 | $388.49 (-0.94%) | $398.77 | $388.23 | 237.10 K | $5.09 B |
| 11/03/2025 | $395.20 | $393.63 (-0.4%) | $397.55 | $386.15 | 214.21 K | $5.16 B |
| 10/31/2025 | $392.44 | $397.54 (1.3%) | $401.23 | $390.13 | 258.70 K | $5.21 B |
| 10/30/2025 | $401.03 | $395.78 (-1.31%) | $410.19 | $393.60 | 244.37 K | $5.18 B |
| 10/29/2025 | $389.50 | $404.24 (3.78%) | $409.34 | $380.71 | 425.40 K | $5.30 B |
| 10/28/2025 | $407.36 | $393.28 (-3.46%) | $413.10 | $388.07 | 568.50 K | $5.15 B |
| 10/27/2025 | $424.62 | $419.95 (-1.1%) | $428.60 | $417.00 | 267.00 K | $5.50 B |
| 10/24/2025 | $433.75 | $423.96 (-2.26%) | $437.22 | $423.57 | 210.33 K | $5.43 B |
| 10/23/2025 | $447.68 | $431.07 (-3.71%) | $448.23 | $424.24 | 303.30 K | $5.52 B |
| 10/22/2025 | $450.79 | $447.97 (-0.63%) | $455.67 | $440.66 | 204.91 K | $5.73 B |
| 10/21/2025 | $445.52 | $450.40 (1.1%) | $461.27 | $439.17 | 322.60 K | $5.77 B |
| 10/20/2025 | $434.26 | $445.61 (2.61%) | $452.61 | $429.47 | 377.62 K | $5.70 B |
| 10/17/2025 | $431.24 | $434.30 (0.71%) | $436.16 | $424.69 | 141.84 K | $5.56 B |
| 10/16/2025 | $435.06 | $430.51 (-1.05%) | $435.86 | $424.77 | 301.00 K | $5.51 B |
| 10/15/2025 | $439.20 | $435.10 (-0.93%) | $441.19 | $422.32 | 300.90 K | $5.57 B |
| 10/14/2025 | $422.92 | $439.94 (4.02%) | $446.73 | $416.92 | 326.59 K | $5.63 B |
| 10/13/2025 | $417.61 | $423.89 (1.5%) | $427.66 | $417.54 | 317.52 K | $5.43 B |
| 10/10/2025 | $427.23 | $417.65 (-2.24%) | $435.55 | $415.10 | 345.74 K | $5.35 B |
| 10/09/2025 | $425.25 | $425.43 (0.04%) | $427.94 | $420.03 | 224.40 K | $5.45 B |
| 10/08/2025 | $431.82 | $425.30 (-1.51%) | $435.24 | $424.42 | 218.93 K | $5.44 B |
| 10/07/2025 | $431.55 | $429.33 (-0.51%) | $439.46 | $425.44 | 281.90 K | $5.50 B |
| 10/06/2025 | $448.69 | $433.85 (-3.31%) | $450.00 | $433.29 | 261.82 K | $5.55 B |
| 10/03/2025 | $445.96 | $447.86 (0.43%) | $452.44 | $442.93 | 183.12 K | $5.73 B |
| 10/02/2025 | $444.66 | $445.68 (0.23%) | $456.03 | $438.75 | 257.03 K | $5.70 B |
| 10/01/2025 | $437.04 | $448.36 (2.59%) | $450.24 | $431.02 | 258.92 K | $5.74 B |
| 09/30/2025 | $435.65 | $437.51 (0.43%) | $441.88 | $432.32 | 241.30 K | $5.60 B |
| 09/29/2025 | $438.26 | $437.41 (-0.19%) | $438.61 | $426.86 | 315.00 K | $5.60 B |
| 09/26/2025 | $436.96 | $435.53 (-0.33%) | $439.07 | $433.09 | 220.51 K | $5.57 B |
| 09/25/2025 | $440.44 | $435.83 (-1.05%) | $445.27 | $422.99 | 324.80 K | $5.58 B |
| 09/24/2025 | $453.93 | $448.18 (-1.27%) | $458.97 | $447.47 | 198.20 K | $5.74 B |
| 09/23/2025 | $453.02 | $453.93 (0.2%) | $459.16 | $451.81 | 170.20 K | $5.81 B |
| 09/22/2025 | $453.84 | $451.60 (-0.49%) | $456.67 | $449.93 | 116.60 K | $5.78 B |
| 09/19/2025 | $459.95 | $456.30 (-0.79%) | $462.45 | $453.00 | 297.52 K | $5.84 B |
| 09/18/2025 | $457.27 | $460.96 (0.81%) | $467.95 | $456.39 | 144.23 K | $5.90 B |
| 09/17/2025 | $461.45 | $458.25 (-0.69%) | $470.48 | $458.08 | 192.60 K | $5.87 B |
| 09/16/2025 | $458.97 | $458.23 (-0.16%) | $459.82 | $448.82 | 175.50 K | $5.87 B |
| 09/15/2025 | $464.41 | $458.45 (-1.28%) | $465.60 | $454.89 | 131.15 K | $5.87 B |
| 09/12/2025 | $484.79 | $466.32 (-3.81%) | $485.57 | $463.45 | 265.01 K | $5.97 B |
| 09/11/2025 | $472.16 | $488.25 (3.41%) | $488.39 | $460.75 | 174.50 K | $6.25 B |
| 09/10/2025 | $470.52 | $470.83 (0.07%) | $474.01 | $470.08 | 89.93 K | $6.03 B |
| 09/09/2025 | $475.19 | $474.78 (-0.09%) | $475.54 | $470.00 | 126.80 K | $6.08 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.
