Group 1 Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	442.22	445.13	423.27	433.52	433.52	-1.91%	263,465
Jun 25, 2025	445.46	447.29	439.40	441.96	441.96	-0.95%	552,682
Jun 24, 2025	447.04	454.70	444.74	446.20	446.20	-0.48%	415,670
Jun 23, 2025	443.94	450.80	439.63	448.37	448.37	0.60%	121,879
Jun 20, 2025	442.78	446.72	439.60	445.70	445.70	1.52%	240,621
Jun 18, 2025	432.12	442.06	431.35	439.01	439.01	1.06%	89,529
Jun 17, 2025	435.78	439.76	432.90	434.39	434.39	-1.27%	98,096
Jun 16, 2025	433.40	444.34	428.31	439.99	439.99	3.56%	129,473
Jun 13, 2025	427.09	430.85	423.58	424.86	424.86	-2.04%	123,921
Jun 12, 2025	436.64	438.59	433.50	433.72	433.72	-2.00%	163,265
Jun 11, 2025	444.00	447.33	438.72	442.58	442.58	-0.01%	119,030
Jun 10, 2025	435.42	443.87	431.92	442.61	442.61	2.72%	107,562
Jun 9, 2025	422.97	431.99	422.97	430.89	430.89	1.89%	94,725
Jun 6, 2025	426.90	426.90	418.28	422.89	422.89	0.78%	85,214
Jun 5, 2025	421.42	425.86	418.14	419.63	419.63	-0.53%	188,382
Jun 4, 2025	426.08	428.56	419.57	421.86	421.86	-1.77%	74,691
Jun 3, 2025	422.39	430.64	417.10	429.48	429.48	2.13%	221,903
Jun 2, 2025	422.00	422.63	413.88	420.51	420.51	-0.80%	168,420
May 30, 2025	424.01	425.46	421.02	423.92	423.42	0.02%	119,273
May 29, 2025	428.41	428.41	420.31	423.83	423.33	-0.85%	92,496
May 28, 2025	434.04	434.17	425.38	427.45	426.94	-1.52%	130,480
May 27, 2025	432.20	435.42	426.76	434.04	433.53	1.90%	148,434
May 23, 2025	416.60	433.31	416.60	425.94	425.43	-0.15%	98,252
May 22, 2025	431.88	431.88	424.34	426.56	426.05	-1.10%	161,887
May 21, 2025	435.07	437.03	428.82	431.29	430.78	-2.18%	101,453
May 20, 2025	440.87	441.60	437.70	440.92	440.40	-0.10%	106,456
May 19, 2025	439.25	444.59	439.25	441.36	440.84	-0.64%	131,308
May 16, 2025	441.17	444.98	439.97	444.20	443.67	0.76%	88,751
May 15, 2025	439.09	443.88	437.25	440.86	440.34	0.49%	121,242
May 14, 2025	441.69	451.86	438.73	438.73	438.21	-2.26%	137,321
May 13, 2025	447.26	455.21	445.92	448.86	448.33	1.20%	115,241
May 12, 2025	451.39	456.13	439.38	443.54	443.01	3.14%	128,965
May 9, 2025	431.56	431.56	423.59	430.03	429.52	0.05%	74,314
May 8, 2025	418.17	433.82	416.18	429.83	429.32	4.05%	162,053
May 7, 2025	413.49	419.80	408.46	413.11	412.62	0.49%	193,918
May 6, 2025	407.17	413.28	407.17	411.09	410.60	-0.17%	112,385
May 5, 2025	411.08	413.67	410.22	411.81	411.32	-0.15%	97,002
May 2, 2025	410.00	415.00	407.68	412.43	411.94	1.75%	81,215
May 1, 2025	404.81	412.04	400.03	405.33	404.85	0.42%	107,295
Apr 30, 2025	400.88	403.84	391.00	403.63	403.15	-0.96%	140,547
Apr 29, 2025	400.09	408.19	399.26	407.53	407.05	0.10%	101,305
Apr 28, 2025	409.88	411.06	402.96	407.11	406.63	0.13%	147,638
Apr 25, 2025	397.79	407.60	396.64	406.59	406.11	-0.04%	161,745
Apr 24, 2025	405.84	409.31	397.86	406.77	406.29	2.04%	174,394
Apr 23, 2025	410.17	425.56	396.35	398.65	398.18	-0.79%	209,799
Apr 22, 2025	393.98	402.00	392.02	401.83	401.35	4.03%	207,237
Apr 21, 2025	390.71	390.71	379.99	386.26	385.80	-1.31%	139,593
Apr 17, 2025	392.35	399.29	390.07	391.38	390.92	-0.34%	179,431
Apr 16, 2025	393.59	397.40	386.60	392.70	392.23	-0.65%	164,324
Apr 15, 2025	397.96	402.08	392.28	395.25	394.78	-0.86%	142,032