Group 1 Automotive, Inc. ( GPI) - Price History
Monthly price history for GPI (Group 1 Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $325.78 | $325.78 |
| June 2026 | $291.17 | $291.17 |
| May 2026 | $315.79 | $316.34 |
| April 2026 | $356.25 | $356.87 |
| March 2026 | $330.06 | $330.63 |
| February 2026 | $324.62 | $325.74 |
| January 2026 | $353.05 | $354.26 |
| December 2025 | $391.95 | $393.30 |
| November 2025 | $399.17 | $401.04 |
| October 2025 | $395.68 | $397.54 |
| September 2025 | $435.47 | $437.51 |
| August 2025 | $462.12 | $464.78 |
| July 2025 | $409.79 | $412.15 |
| June 2025 | $434.21 | $436.71 |
| May 2025 | $420.99 | $423.92 |
| April 2025 | $400.84 | $403.63 |
| March 2025 | $379.31 | $381.95 |
| February 2025 | $455.91 | $459.58 |
| January 2025 | $452.84 | $456.49 |
| December 2024 | $418.12 | $421.48 |
| November 2024 | $421.93 | $425.80 |
| October 2024 | $361.01 | $364.32 |
| September 2024 | $379.56 | $383.04 |
| August 2024 | $373.34 | $376.76 |
| July 2024 | $361.94 | $365.72 |
| June 2024 | $294.21 | $297.28 |
| May 2024 | $307.30 | $310.98 |
| April 2024 | $290.54 | $294.02 |
| March 2024 | $288.77 | $292.23 |
| February 2024 | $267.45 | $270.65 |
| January 2024 | $256.52 | $260.06 |
| December 2023 | $300.60 | $304.74 |
| November 2023 | $278.26 | $282.10 |
| October 2023 | $248.50 | $252.33 |
| September 2023 | $264.63 | $268.71 |
| August 2023 | $260.40 | $264.42 |
| July 2023 | $254.18 | $258.53 |
| June 2023 | $253.75 | $258.10 |
| May 2023 | $219.74 | $223.51 |
| April 2023 | $220.27 | $224.48 |
| March 2023 | $222.17 | $226.42 |
| February 2023 | $216.92 | $221.07 |
| January 2023 | $209.42 | $213.85 |
| December 2022 | $176.63 | $180.37 |
| November 2022 | $189.33 | $193.34 |
| October 2022 | $169.07 | $173 |
| September 2022 | $139.62 | $142.87 |
| August 2022 | $174.53 | $178.59 |
| July 2022 | $172.54 | $176.92 |
| June 2022 | $165.60 | $169.80 |
| May 2022 | $175.14 | $179.59 |
| April 2022 | $169.48 | $174.14 |
| March 2022 | $163.34 | $167.83 |
| February 2022 | $177.06 | $181.93 |
| January 2022 | $164.94 | $169.81 |
| December 2021 | $189.62 | $195.22 |
| November 2021 | $189.17 | $194.75 |
| October 2021 | $174.33 | $179.80 |
| September 2021 | $182.17 | $187.88 |
| August 2021 | $160.41 | $165.44 |
| July 2021 | $168.11 | $173.74 |
| June 2021 | $149.43 | $154.43 |
| May 2021 | $154.31 | $159.48 |
| April 2021 | $158.52 | $164.16 |
| March 2021 | $152.37 | $157.79 |
| February 2021 | $147.20 | $152.44 |
| January 2021 | $132.62 | $137.62 |
| December 2020 | $126.37 | $131.14 |
| November 2020 | $114.49 | $118.81 |
| October 2020 | $101.97 | $106.08 |
| September 2020 | $84.97 | $88.39 |
| August 2020 | $83.09 | $86.44 |
| July 2020 | $80.76 | $84.02 |
| June 2020 | $63.41 | $65.97 |
| May 2020 | $60.50 | $62.94 |
| April 2020 | $54.40 | $56.59 |
| March 2020 | $42.54 | $44.26 |
| February 2020 | $81.93 | $85.23 |
| January 2020 | $96.53 | $100.77 |
| December 2019 | $95.79 | $100 |
| November 2019 | $98.75 | $103.09 |
| October 2019 | $95 | $99.44 |
| September 2019 | $88.18 | $92.31 |
| August 2019 | $71.38 | $74.72 |
| July 2019 | $79.91 | $83.96 |
| June 2019 | $77.94 | $81.89 |
| May 2019 | $68.71 | $72.19 |
| April 2019 | $74.28 | $78.31 |
| March 2019 | $61.37 | $64.70 |
| February 2019 | $58.98 | $62.18 |
| January 2019 | $57.65 | $61.03 |
| December 2018 | $49.80 | $52.72 |
| November 2018 | $53.08 | $56.20 |
| October 2018 | $54.28 | $57.74 |
| September 2018 | $61.02 | $64.90 |
| August 2018 | $72.48 | $77.09 |
| July 2018 | $65.58 | $69.99 |
| June 2018 | $59.03 | $63 |
| May 2018 | $65.83 | $70.26 |
| April 2018 | $61.01 | $65.35 |
| March 2018 | $61 | $65.34 |
| February 2018 | $64.26 | $68.84 |
| January 2018 | $72.97 | $78.45 |
| December 2017 | $66.02 | $70.97 |
| November 2017 | $75.37 | $81.03 |
| October 2017 | $72.87 | $78.57 |
| September 2017 | $67.20 | $72.46 |
| August 2017 | $55.66 | $60.02 |
| July 2017 | $54.99 | $59.55 |
| June 2017 | $58.47 | $63.32 |
| May 2017 | $55.54 | $60.15 |
| April 2017 | $63.41 | $68.95 |
| March 2017 | $68.13 | $74.08 |
| February 2017 | $71.45 | $77.69 |
| January 2017 | $74.08 | $80.79 |
| December 2016 | $71.46 | $77.94 |
| November 2016 | $66.56 | $72.59 |
| October 2016 | $55.08 | $60.27 |
| September 2016 | $58.38 | $63.88 |
| August 2016 | $54.24 | $59.34 |
| July 2016 | $56.74 | $62.32 |
| June 2016 | $44.94 | $49.36 |
| May 2016 | $56.61 | $62.18 |
| April 2016 | $59.71 | $65.84 |
| March 2016 | $53.22 | $58.69 |
| February 2016 | $50.57 | $55.76 |
| January 2016 | $48.46 | $53.65 |
| December 2015 | $68.38 | $75.70 |
| November 2015 | $73.36 | $81.22 |
| October 2015 | $78.33 | $86.95 |
| September 2015 | $76.71 | $85.15 |
| August 2015 | $78.74 | $87.40 |
| July 2015 | $87.16 | $96.97 |
| June 2015 | $81.64 | $90.83 |
| May 2015 | $73.98 | $82.31 |
| April 2015 | $70.81 | $78.98 |
| March 2015 | $77.40 | $86.33 |
| February 2015 | $72.93 | $81.34 |
| January 2015 | $71.90 | $80.39 |
| December 2014 | $80.16 | $89.62 |
| November 2014 | $80.06 | $89.51 |
| October 2014 | $76.25 | $85.43 |
| September 2014 | $64.90 | $72.71 |
| August 2014 | $71.54 | $80.16 |
| July 2014 | $65.83 | $73.92 |
| June 2014 | $75.09 | $84.31 |
| May 2014 | $71.70 | $80.50 |
| April 2014 | $64.10 | $72.13 |
| March 2014 | $58.35 | $65.66 |
| February 2014 | $59.33 | $66.76 |
| January 2014 | $54.19 | $61.13 |
| December 2013 | $62.96 | $71.02 |
| November 2013 | $60.68 | $68.45 |
| October 2013 | $56.59 | $64 |
| September 2013 | $68.69 | $77.68 |
| August 2013 | $67.85 | $76.73 |
| July 2013 | $64.22 | $72.79 |
| June 2013 | $56.76 | $64.33 |
| May 2013 | $56.07 | $63.55 |
| April 2013 | $53.23 | $60.48 |
| March 2013 | $52.86 | $60.07 |
| February 2013 | $50.81 | $57.74 |
| January 2013 | $59.46 | $67.74 |
| December 2012 | $54.41 | $61.99 |
| November 2012 | $53.33 | $60.76 |
| October 2012 | $54.30 | $62.01 |
| September 2012 | $52.74 | $60.23 |
| August 2012 | $48.17 | $55.01 |
| July 2012 | $46.94 | $53.75 |
| June 2012 | $39.83 | $45.61 |
| May 2012 | $45.72 | $52.36 |
| April 2012 | $50.40 | $57.88 |
| March 2012 | $48.91 | $56.17 |
| February 2012 | $44.90 | $51.57 |
| January 2012 | $46.32 | $53.34 |
| December 2011 | $44.98 | $51.80 |
| November 2011 | $42.65 | $49.11 |
| October 2011 | $39.45 | $45.56 |
| September 2011 | $30.78 | $35.55 |
| August 2011 | $36.15 | $41.75 |
| July 2011 | $41.11 | $47.63 |
| June 2011 | $35.55 | $41.18 |
| May 2011 | $33.43 | $38.73 |
| April 2011 | $37.05 | $43.04 |
| March 2011 | $36.84 | $42.80 |
| February 2011 | $36.37 | $42.25 |
| January 2011 | $32.48 | $37.84 |
| December 2010 | $35.85 | $41.76 |
| November 2010 | $33.25 | $38.73 |
| October 2010 | $30.20 | $35.26 |
| September 2010 | $25.59 | $29.88 |
| August 2010 | $21.61 | $25.24 |
| July 2010 | $23.74 | $27.72 |
| June 2010 | $20.15 | $23.53 |
| May 2010 | $24.35 | $28.44 |
| April 2010 | $26.59 | $31.05 |
| March 2010 | $27.28 | $31.86 |
| February 2010 | $23.78 | $27.77 |
| January 2010 | $24.83 | $29 |
| December 2009 | $24.28 | $28.35 |
| November 2009 | $21.61 | $25.24 |
| October 2009 | $21.77 | $25.42 |
| September 2009 | $22.99 | $26.85 |
| August 2009 | $24.12 | $28.17 |
| July 2009 | $25.23 | $29.46 |
| June 2009 | $22.28 | $26.02 |
| May 2009 | $18.33 | $21.41 |
| April 2009 | $18.24 | $21.30 |
| March 2009 | $11.96 | $13.97 |
| February 2009 | $9.16 | $10.70 |
| January 2009 | $8.54 | $9.97 |
| December 2008 | $9.22 | $10.77 |
| November 2008 | $8.98 | $10.49 |
| October 2008 | $8.55 | $10.05 |
| September 2008 | $18.48 | $21.73 |
| August 2008 | $18 | $21.16 |
| July 2008 | $16.60 | $19.65 |
| June 2008 | $16.79 | $19.87 |
| May 2008 | $22 | $26.04 |
| April 2008 | $22.42 | $26.68 |
| March 2008 | $19.73 | $23.48 |
| February 2008 | $20.47 | $24.50 |
| January 2008 | $22.11 | $26.46 |
| December 2007 | $19.85 | $23.75 |
| November 2007 | $22.46 | $26.88 |
| October 2007 | $25.80 | $31.05 |
| September 2007 | $27.90 | $33.57 |
| August 2007 | $29.14 | $35.06 |
| July 2007 | $31.06 | $37.52 |
| June 2007 | $33.39 | $40.34 |
| May 2007 | $34.93 | $42.20 |
| April 2007 | $33.82 | $41 |
| March 2007 | $32.81 | $39.77 |
| February 2007 | $38 | $46.21 |
| January 2007 | $43.59 | $53 |
| December 2006 | $42.54 | $51.72 |
| November 2006 | $41.94 | $50.99 |
| October 2006 | $47 | $57.31 |
| September 2006 | $40.93 | $49.90 |
| August 2006 | $37.15 | $45.30 |
| July 2006 | $50.14 | $61.32 |
| June 2006 | $46.07 | $56.34 |
| May 2006 | $49.58 | $60.77 |
| April 2006 | $44.53 | $54.58 |
| March 2006 | $38.78 | $47.54 |
| February 2006 | $31.12 | $38.28 |
| January 2006 | $28.04 | $34.48 |
| December 2005 | $25.56 | $31.43 |
| November 2005 | $25.10 | $30.87 |
| October 2005 | $22.47 | $27.64 |
| September 2005 | $22.44 | $27.60 |
| August 2005 | $24.07 | $29.60 |
| July 2005 | $23.61 | $29.04 |
| June 2005 | $19.55 | $24.04 |
| May 2005 | $21.72 | $26.71 |
| April 2005 | $20.45 | $25.15 |
| March 2005 | $21.38 | $26.30 |
| February 2005 | $22.48 | $27.65 |
| January 2005 | $23.80 | $29.27 |
| December 2004 | $25.61 | $31.50 |
| November 2004 | $23.99 | $29.51 |
| October 2004 | $23 | $28.29 |
| September 2004 | $22.18 | $27.28 |
| August 2004 | $22.34 | $27.47 |
| July 2004 | $24.18 | $29.74 |
| June 2004 | $27 | $33.21 |
| May 2004 | $26.10 | $32.10 |
| April 2004 | $28.10 | $34.56 |
| March 2004 | $29.43 | $36.20 |
| February 2004 | $29.60 | $36.40 |
| January 2004 | $29.89 | $36.76 |
| December 2003 | $29.42 | $36.19 |
| November 2003 | $28.21 | $34.70 |
| October 2003 | $28.81 | $35.43 |
| September 2003 | $28.08 | $34.54 |
| August 2003 | $30.61 | $37.65 |
| July 2003 | $30.65 | $37.70 |
| June 2003 | $26.35 | $32.41 |
| May 2003 | $23.74 | $29.20 |
| April 2003 | $22.37 | $27.51 |
| March 2003 | $17.40 | $21.40 |
| February 2003 | $18.94 | $23.29 |
| January 2003 | $20.21 | $24.86 |
| December 2002 | $19.42 | $23.88 |
| November 2002 | $19.31 | $23.75 |
| October 2002 | $17.19 | $21.14 |
| September 2002 | $18.17 | $22.35 |
| August 2002 | $22.20 | $27.30 |
| July 2002 | $21.68 | $26.66 |
| June 2002 | $31.02 | $38.15 |
| May 2002 | $34.76 | $42.75 |
| April 2002 | $35.64 | $43.84 |
| March 2002 | $31.75 | $39.05 |
| February 2002 | $30.52 | $37.53 |
| January 2002 | $23.38 | $28.75 |
| December 2001 | $23.18 | $28.51 |
| November 2001 | $25.35 | $31.18 |
| October 2001 | $21.79 | $26.80 |
| September 2001 | $21.59 | $26.55 |
| August 2001 | $23.99 | $29.50 |
| July 2001 | $25.86 | $31.81 |
| June 2001 | $24.07 | $29.60 |
| May 2001 | $20.73 | $25.50 |
| April 2001 | $15.04 | $18.50 |
| March 2001 | $10.20 | $12.55 |
| February 2001 | $10.08 | $12.40 |
| January 2001 | $8.66 | $10.65 |
| December 2000 | $7.62 | $9.38 |
| November 2000 | $7.32 | $9 |
| October 2000 | $8.08 | $9.94 |
| September 2000 | $8.84 | $10.88 |
| August 2000 | $8.94 | $11 |
| July 2000 | $9.71 | $11.94 |
| June 2000 | $9.76 | $12 |
| May 2000 | $9.35 | $11.50 |
| April 2000 | $9.66 | $11.88 |
| March 2000 | $9.45 | $11.62 |
| February 2000 | $7.93 | $9.75 |
| January 2000 | $10.11 | $12.44 |
| December 1999 | $11.33 | $13.94 |
| November 1999 | $11.79 | $14.50 |
| October 1999 | $13.62 | $16.75 |
| September 1999 | $14.89 | $18.31 |
| August 1999 | $15.04 | $18.50 |
| July 1999 | $17.84 | $21.94 |
| June 1999 | $17.18 | $21.12 |
| May 1999 | $20.18 | $24.81 |
| April 1999 | $20.94 | $25.75 |
| March 1999 | $19.97 | $24.56 |
| February 1999 | $20.48 | $25.19 |
| January 1999 | $23.17 | $28.50 |
| December 1998 | $21.14 | $26 |
| November 1998 | $14.03 | $17.25 |
| October 1998 | $13.92 | $17.12 |
| September 1998 | $12.20 | $15 |
| August 1998 | $9.66 | $11.88 |
| July 1998 | $12.20 | $15 |
| June 1998 | $13.01 | $16 |
| May 1998 | $13.67 | $16.81 |
| April 1998 | $12.20 | $15 |
| March 1998 | $8.89 | $10.94 |
| February 1998 | $8.13 | $10 |
| January 1998 | $7.52 | $9.25 |
| December 1997 | $7.37 | $9.06 |
| November 1997 | $7.88 | $9.69 |
| October 1997 | $10.62 | $13.06 |
GPI
Price: $325.78
52 week price:
Dividend Yield: 0.73%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 4.64%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 26.32 USD
P/E Ratio: 13.07
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 172538
Ebitda: 106.2 millionMarket Capitalization: 3.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 11.07%
DGR5: 18.47%
DGR10: 10.90%