5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-19.10%
1 YEAR PERFORMANCE
-28.61%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $309.93 | $315.25 (1.72%) | $318.42 | $309.93 | 130.60 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 |
| 05/06/2026 | $349.53 | $343.97 (-1.59%) | $350.54 | $343.66 | 122.31 K | $4.13 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 | $4.10 B |
| 04/23/2026 | $341.08 | $339.78 (-0.38%) | $345.00 | $335.64 | 117.35 K | $4.08 B |
| 04/22/2026 | $346.54 | $341.86 (-1.35%) | $347.21 | $337.16 | 113.01 K | $4.10 B |
| 04/21/2026 | $352.78 | $344.69 (-2.29%) | $355.00 | $338.71 | 172.71 K | $4.14 B |
| 04/20/2026 | $349.53 | $351.21 (0.48%) | $353.18 | $346.88 | 80.50 K | $4.21 B |
| 04/17/2026 | $341.18 | $349.94 (2.57%) | $353.39 | $338.82 | 126.10 K | $4.20 B |
| 04/16/2026 | $335.03 | $335.48 (0.13%) | $336.89 | $325.89 | 94.34 K | $4.03 B |
| 04/15/2026 | $337.23 | $332.73 (-1.33%) | $339.42 | $331.91 | 84.20 K | $3.99 B |
| 04/14/2026 | $337.18 | $337.98 (0.24%) | $341.13 | $332.92 | 68.10 K | $4.06 B |
| 04/13/2026 | $336.37 | $338.02 (0.49%) | $338.21 | $330.94 | 98.20 K | $4.06 B |
| 04/10/2026 | $337.90 | $338.14 (0.07%) | $340.02 | $331.96 | 64.15 K | $4.06 B |
| 04/09/2026 | $330.97 | $338.11 (2.16%) | $338.46 | $326.75 | 104.24 K | $4.06 B |
| 04/08/2026 | $332.90 | $332.63 (-0.08%) | $350.00 | $327.63 | 133.60 K | $3.99 B |
| 04/07/2026 | $325.44 | $323.96 (-0.45%) | $326.92 | $321.55 | 87.46 K | $3.89 B |
| 04/06/2026 | $326.92 | $327.00 (0.02%) | $328.24 | $315.65 | 138.90 K | $3.92 B |
| 04/02/2026 | $329.96 | $329.45 (-0.15%) | $335.95 | $323.15 | 127.73 K | $3.95 B |
| 04/01/2026 | $329.96 | $330.79 (0.25%) | $333.44 | $325.59 | 138.83 K | $3.97 B |
| 03/31/2026 | $331.17 | $330.63 (-0.16%) | $335.47 | $323.95 | 139.30 K | $3.97 B |
| 03/30/2026 | $330.06 | $328.73 (-0.4%) | $331.61 | $325.87 | 176.60 K | $3.94 B |
| 03/27/2026 | $328.30 | $325.18 (-0.95%) | $329.93 | $323.98 | 135.22 K | $3.90 B |
| 03/26/2026 | $326.65 | $331.51 (1.49%) | $334.30 | $325.76 | 141.80 K | $3.98 B |
| 03/25/2026 | $319.70 | $326.86 (2.24%) | $327.23 | $315.00 | 121.10 K | $3.92 B |
| 03/24/2026 | $319.52 | $317.85 (-0.52%) | $321.12 | $313.12 | 206.00 K | $3.81 B |
| 03/23/2026 | $325.31 | $322.22 (-0.95%) | $333.91 | $321.43 | 303.80 K | $3.87 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.
