5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-8.11%
6 MONTH PERFORMANCE
-17.32%
YEAR-TO-DATE PERFORMANCE
-19.10%
1 YEAR PERFORMANCE
-22.60%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $349.53 | $348.95 (-0.17%) | $350.54 | $345.53 | 51.06 K | $4.19 B |
| 05/05/2026 | $332.95 | $341.35 (2.52%) | $344.73 | $332.95 | 124.70 K | $4.10 B |
| 05/04/2026 | $351.78 | $330.00 (-6.19%) | $351.78 | $329.76 | 253.73 K | $3.96 B |
| 05/01/2026 | $358.64 | $353.67 (-1.39%) | $373.56 | $348.94 | 202.40 K | $4.24 B |
| 04/30/2026 | $345.00 | $356.87 (3.44%) | $366.62 | $331.80 | 305.70 K | $4.28 B |
| 04/29/2026 | $348.35 | $349.21 (0.25%) | $368.06 | $348.13 | 291.90 K | $4.19 B |
| 04/28/2026 | $341.19 | $344.70 (1.03%) | $346.64 | $333.17 | 146.70 K | $4.14 B |
| 04/27/2026 | $341.83 | $339.52 (-0.68%) | $347.11 | $337.33 | 101.80 K | $4.07 B |
| 04/24/2026 | $338.94 | $341.39 (0.72%) | $342.10 | $334.17 | 98.24 K | $4.23 B |
| 04/23/2026 | $341.08 | $339.78 (-0.38%) | $345.00 | $335.64 | 117.35 K | $4.21 B |
| 04/22/2026 | $346.54 | $341.86 (-1.35%) | $347.21 | $337.16 | 113.01 K | $4.24 B |
| 04/21/2026 | $352.78 | $344.69 (-2.29%) | $355.00 | $338.71 | 172.71 K | $4.27 B |
| 04/20/2026 | $349.53 | $351.21 (0.48%) | $353.18 | $346.88 | 80.50 K | $4.36 B |
| 04/17/2026 | $341.18 | $349.94 (2.57%) | $353.39 | $338.82 | 126.10 K | $4.34 B |
| 04/16/2026 | $335.03 | $335.48 (0.13%) | $336.89 | $325.89 | 94.34 K | $4.16 B |
| 04/15/2026 | $337.23 | $332.73 (-1.33%) | $339.42 | $331.91 | 84.20 K | $4.13 B |
| 04/14/2026 | $337.18 | $337.98 (0.24%) | $341.13 | $332.92 | 68.10 K | $4.19 B |
| 04/13/2026 | $336.37 | $338.02 (0.49%) | $338.21 | $330.94 | 98.20 K | $4.19 B |
| 04/10/2026 | $337.90 | $338.14 (0.07%) | $340.02 | $331.96 | 64.15 K | $4.19 B |
| 04/09/2026 | $330.97 | $338.11 (2.16%) | $338.46 | $326.75 | 104.24 K | $4.19 B |
| 04/08/2026 | $332.90 | $332.63 (-0.08%) | $350.00 | $327.63 | 133.60 K | $4.12 B |
| 04/07/2026 | $325.44 | $323.96 (-0.45%) | $326.92 | $321.55 | 87.46 K | $4.02 B |
| 04/06/2026 | $326.92 | $327.00 (0.02%) | $328.24 | $315.65 | 138.90 K | $4.05 B |
| 04/02/2026 | $329.96 | $329.45 (-0.15%) | $335.95 | $323.15 | 127.73 K | $4.09 B |
| 04/01/2026 | $329.96 | $330.79 (0.25%) | $333.44 | $325.59 | 138.83 K | $4.10 B |
| 03/31/2026 | $331.17 | $330.63 (-0.16%) | $335.47 | $323.95 | 139.30 K | $4.10 B |
| 03/30/2026 | $330.06 | $328.73 (-0.4%) | $331.61 | $325.87 | 176.60 K | $4.08 B |
| 03/27/2026 | $328.30 | $325.18 (-0.95%) | $329.93 | $323.98 | 135.22 K | $4.03 B |
| 03/26/2026 | $326.65 | $331.51 (1.49%) | $334.30 | $325.76 | 141.80 K | $4.11 B |
| 03/25/2026 | $319.70 | $326.86 (2.24%) | $327.23 | $315.00 | 121.10 K | $4.05 B |
| 03/24/2026 | $319.52 | $317.85 (-0.52%) | $321.12 | $313.12 | 206.00 K | $3.94 B |
| 03/23/2026 | $325.31 | $322.22 (-0.95%) | $333.91 | $321.43 | 303.80 K | $4.00 B |
| 03/20/2026 | $316.09 | $318.33 (0.71%) | $321.54 | $313.63 | 764.41 K | $3.95 B |
| 03/19/2026 | $303.90 | $316.30 (4.08%) | $319.70 | $303.90 | 358.76 K | $3.92 B |
| 03/18/2026 | $294.34 | $308.52 (4.82%) | $309.50 | $292.44 | 269.80 K | $3.83 B |
| 03/17/2026 | $303.49 | $297.42 (-2%) | $304.96 | $296.02 | 113.60 K | $3.69 B |
| 03/16/2026 | $301.90 | $299.84 (-0.68%) | $303.53 | $297.31 | 174.90 K | $3.72 B |
| 03/13/2026 | $305.42 | $299.90 (-1.81%) | $307.24 | $298.21 | 155.03 K | $3.72 B |
| 03/12/2026 | $308.48 | $300.91 (-2.45%) | $310.80 | $298.99 | 160.50 K | $3.73 B |
| 03/11/2026 | $314.51 | $312.83 (-0.53%) | $320.66 | $308.50 | 100.10 K | $3.88 B |
| 03/10/2026 | $318.32 | $312.94 (-1.69%) | $321.52 | $311.86 | 179.10 K | $3.88 B |
| 03/09/2026 | $310.21 | $318.07 (2.53%) | $318.89 | $306.74 | 179.51 K | $3.94 B |
| 03/06/2026 | $318.12 | $318.84 (0.23%) | $319.54 | $307.95 | 158.01 K | $3.95 B |
| 03/05/2026 | $324.85 | $324.19 (-0.2%) | $329.56 | $321.13 | 148.93 K | $4.02 B |
| 03/04/2026 | $326.10 | $326.56 (0.14%) | $330.22 | $322.15 | 137.20 K | $4.05 B |
| 03/03/2026 | $313.28 | $322.48 (2.94%) | $323.95 | $306.96 | 177.42 K | $4.00 B |
| 03/02/2026 | $319.07 | $320.32 (0.39%) | $325.00 | $315.32 | 131.34 K | $3.97 B |
| 02/27/2026 | $330.00 | $325.74 (-1.29%) | $333.01 | $325.00 | 219.75 K | $4.04 B |
| 02/26/2026 | $334.66 | $334.38 (-0.08%) | $341.00 | $330.41 | 154.00 K | $4.15 B |
| 02/25/2026 | $333.22 | $335.30 (0.62%) | $341.09 | $332.15 | 162.92 K | $4.16 B |
| 02/24/2026 | $336.65 | $335.07 (-0.47%) | $342.49 | $331.42 | 114.53 K | $4.15 B |
| 02/23/2026 | $342.54 | $332.92 (-2.81%) | $343.23 | $327.00 | 144.49 K | $4.13 B |
| 02/20/2026 | $334.47 | $342.30 (2.34%) | $347.81 | $334.30 | 229.70 K | $4.24 B |
| 02/19/2026 | $333.84 | $331.97 (-0.56%) | $335.68 | $328.15 | 145.60 K | $4.12 B |
| 02/18/2026 | $328.47 | $335.84 (2.24%) | $339.01 | $326.51 | 181.00 K | $4.16 B |
| 02/17/2026 | $332.70 | $330.32 (-0.72%) | $337.68 | $324.49 | 159.34 K | $4.10 B |
| 02/13/2026 | $336.86 | $333.86 (-0.89%) | $339.15 | $328.85 | 122.70 K | $4.14 B |
| 02/12/2026 | $341.81 | $336.01 (-1.7%) | $346.71 | $331.95 | 140.83 K | $4.17 B |
| 02/11/2026 | $333.67 | $337.04 (1.01%) | $345.48 | $333.67 | 273.12 K | $4.18 B |
| 02/10/2026 | $338.38 | $334.61 (-1.11%) | $342.50 | $331.59 | 152.75 K | $4.15 B |
| 02/09/2026 | $346.34 | $338.40 (-2.29%) | $346.34 | $335.15 | 179.80 K | $4.20 B |
| 02/06/2026 | $338.68 | $346.28 (2.24%) | $353.61 | $338.68 | 167.30 K | $4.29 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.
