Group 1 Automotive, Inc. - Price History
Monthly price history for GPI (Group 1 Automotive, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 290.61 USD | 290.61 USD |
February 2024 | 270.65 USD | 270.65 USD |
January 2024 | 259.59 USD | 260.06 USD |
December 2023 | 304.19 USD | 304.74 USD |
November 2023 | 281.59 USD | 282.10 USD |
October 2023 | 251.47 USD | 252.33 USD |
September 2023 | 267.80 USD | 268.71 USD |
August 2023 | 263.52 USD | 264.42 USD |
July 2023 | 257.22 USD | 258.53 USD |
June 2023 | 256.79 USD | 258.10 USD |
May 2023 | 222.38 USD | 223.51 USD |
April 2023 | 222.90 USD | 224.48 USD |
March 2023 | 224.83 USD | 226.42 USD |
February 2023 | 219.52 USD | 221.07 USD |
January 2023 | 211.92 USD | 213.85 USD |
December 2022 | 178.75 USD | 180.37 USD |
November 2022 | 191.60 USD | 193.34 USD |
October 2022 | 171.09 USD | 173.00 USD |
September 2022 | 141.30 USD | 142.87 USD |
August 2022 | 176.62 USD | 178.59 USD |
July 2022 | 174.60 USD | 176.92 USD |
June 2022 | 167.58 USD | 169.80 USD |
May 2022 | 177.24 USD | 179.59 USD |
April 2022 | 171.51 USD | 174.14 USD |
March 2022 | 165.29 USD | 167.83 USD |
February 2022 | 179.18 USD | 181.93 USD |
January 2022 | 166.92 USD | 169.81 USD |
December 2021 | 191.89 USD | 195.22 USD |
November 2021 | 191.43 USD | 194.75 USD |
October 2021 | 176.42 USD | 179.80 USD |
September 2021 | 184.35 USD | 187.88 USD |
August 2021 | 162.33 USD | 165.44 USD |
July 2021 | 170.12 USD | 173.74 USD |
June 2021 | 151.22 USD | 154.43 USD |
May 2021 | 156.16 USD | 159.48 USD |
April 2021 | 160.41 USD | 164.16 USD |
March 2021 | 154.19 USD | 157.79 USD |
February 2021 | 148.96 USD | 152.44 USD |
January 2021 | 134.20 USD | 137.62 USD |
December 2020 | 127.89 USD | 131.14 USD |
November 2020 | 115.86 USD | 118.81 USD |
October 2020 | 103.19 USD | 106.08 USD |
September 2020 | 85.98 USD | 88.39 USD |
August 2020 | 84.09 USD | 86.44 USD |
July 2020 | 81.73 USD | 84.02 USD |
June 2020 | 64.17 USD | 65.97 USD |
May 2020 | 61.23 USD | 62.94 USD |
April 2020 | 55.05 USD | 56.59 USD |
March 2020 | 43.06 USD | 44.26 USD |
February 2020 | 82.91 USD | 85.23 USD |
January 2020 | 97.68 USD | 100.77 USD |
December 2019 | 96.94 USD | 100.00 USD |
November 2019 | 99.93 USD | 103.09 USD |
October 2019 | 96.13 USD | 99.44 USD |
September 2019 | 89.24 USD | 92.31 USD |
August 2019 | 72.23 USD | 74.72 USD |
July 2019 | 80.87 USD | 83.96 USD |
June 2019 | 78.87 USD | 81.89 USD |
May 2019 | 69.53 USD | 72.19 USD |
April 2019 | 75.17 USD | 78.31 USD |
March 2019 | 62.10 USD | 64.70 USD |
February 2019 | 59.68 USD | 62.18 USD |
January 2019 | 58.34 USD | 61.03 USD |
December 2018 | 50.39 USD | 52.72 USD |
November 2018 | 53.72 USD | 56.20 USD |
October 2018 | 54.94 USD | 57.74 USD |
September 2018 | 61.75 USD | 64.90 USD |
August 2018 | 73.35 USD | 77.09 USD |
July 2018 | 66.37 USD | 69.99 USD |
June 2018 | 59.74 USD | 63.00 USD |
May 2018 | 66.62 USD | 70.26 USD |
April 2018 | 61.74 USD | 65.35 USD |
March 2018 | 61.73 USD | 65.34 USD |
February 2018 | 65.03 USD | 68.84 USD |
January 2018 | 73.85 USD | 78.45 USD |
December 2017 | 66.81 USD | 70.97 USD |
November 2017 | 76.28 USD | 81.03 USD |
October 2017 | 73.74 USD | 78.57 USD |
September 2017 | 68.00 USD | 72.46 USD |
August 2017 | 56.33 USD | 60.02 USD |
July 2017 | 55.64 USD | 59.55 USD |
June 2017 | 59.17 USD | 63.32 USD |
May 2017 | 56.20 USD | 60.15 USD |
April 2017 | 64.17 USD | 68.95 USD |
March 2017 | 68.95 USD | 74.08 USD |
February 2017 | 72.31 USD | 77.69 USD |
January 2017 | 74.96 USD | 80.79 USD |
December 2016 | 72.32 USD | 77.94 USD |
November 2016 | 67.35 USD | 72.59 USD |
October 2016 | 55.75 USD | 60.27 USD |
September 2016 | 59.08 USD | 63.88 USD |
August 2016 | 54.88 USD | 59.34 USD |
July 2016 | 57.42 USD | 62.32 USD |
June 2016 | 45.48 USD | 49.36 USD |
May 2016 | 57.29 USD | 62.18 USD |
April 2016 | 60.42 USD | 65.84 USD |
March 2016 | 53.86 USD | 58.69 USD |
February 2016 | 51.17 USD | 55.76 USD |
January 2016 | 49.04 USD | 53.65 USD |
December 2015 | 69.20 USD | 75.70 USD |
November 2015 | 74.24 USD | 81.22 USD |
October 2015 | 79.27 USD | 86.95 USD |
September 2015 | 77.63 USD | 85.15 USD |
August 2015 | 79.68 USD | 87.40 USD |
July 2015 | 88.20 USD | 96.97 USD |
June 2015 | 82.61 USD | 90.83 USD |
May 2015 | 74.86 USD | 82.31 USD |
April 2015 | 71.66 USD | 78.98 USD |
March 2015 | 78.33 USD | 86.33 USD |
February 2015 | 73.80 USD | 81.34 USD |
January 2015 | 72.76 USD | 80.39 USD |
December 2014 | 81.12 USD | 89.62 USD |
November 2014 | 81.02 USD | 89.51 USD |
October 2014 | 77.16 USD | 85.43 USD |
September 2014 | 65.67 USD | 72.71 USD |
August 2014 | 72.40 USD | 80.16 USD |
July 2014 | 66.62 USD | 73.92 USD |
June 2014 | 75.99 USD | 84.31 USD |
May 2014 | 72.55 USD | 80.50 USD |
April 2014 | 64.87 USD | 72.13 USD |
March 2014 | 59.05 USD | 65.66 USD |
February 2014 | 60.04 USD | 66.76 USD |
January 2014 | 54.84 USD | 61.13 USD |
December 2013 | 63.71 USD | 71.02 USD |
November 2013 | 61.40 USD | 68.45 USD |
October 2013 | 57.27 USD | 64.00 USD |
September 2013 | 69.51 USD | 77.68 USD |
August 2013 | 68.66 USD | 76.73 USD |
July 2013 | 64.99 USD | 72.79 USD |
June 2013 | 57.43 USD | 64.33 USD |
May 2013 | 56.74 USD | 63.55 USD |
April 2013 | 53.86 USD | 60.48 USD |
March 2013 | 53.50 USD | 60.07 USD |
February 2013 | 51.42 USD | 57.74 USD |
January 2013 | 60.17 USD | 67.74 USD |
December 2012 | 55.06 USD | 61.99 USD |
November 2012 | 53.97 USD | 60.76 USD |
October 2012 | 54.95 USD | 62.01 USD |
September 2012 | 53.37 USD | 60.23 USD |
August 2012 | 48.74 USD | 55.01 USD |
July 2012 | 47.50 USD | 53.75 USD |
June 2012 | 40.30 USD | 45.61 USD |
May 2012 | 46.27 USD | 52.36 USD |
April 2012 | 51.00 USD | 57.88 USD |
March 2012 | 49.50 USD | 56.17 USD |
February 2012 | 45.44 USD | 51.57 USD |
January 2012 | 46.88 USD | 53.34 USD |
December 2011 | 45.52 USD | 51.80 USD |
November 2011 | 43.16 USD | 49.11 USD |
October 2011 | 39.92 USD | 45.56 USD |
September 2011 | 31.15 USD | 35.55 USD |
August 2011 | 36.59 USD | 41.75 USD |
July 2011 | 41.61 USD | 47.63 USD |
June 2011 | 35.97 USD | 41.18 USD |
May 2011 | 33.83 USD | 38.73 USD |
April 2011 | 37.49 USD | 43.04 USD |
March 2011 | 37.28 USD | 42.80 USD |
February 2011 | 36.80 USD | 42.25 USD |
January 2011 | 32.87 USD | 37.84 USD |
December 2010 | 36.28 USD | 41.76 USD |
November 2010 | 33.65 USD | 38.73 USD |
October 2010 | 30.56 USD | 35.26 USD |
September 2010 | 25.89 USD | 29.88 USD |
August 2010 | 21.87 USD | 25.24 USD |
July 2010 | 24.02 USD | 27.72 USD |
June 2010 | 20.39 USD | 23.53 USD |
May 2010 | 24.65 USD | 28.44 USD |
April 2010 | 26.91 USD | 31.05 USD |
March 2010 | 27.61 USD | 31.86 USD |
February 2010 | 24.07 USD | 27.77 USD |
January 2010 | 25.13 USD | 29.00 USD |
December 2009 | 24.57 USD | 28.35 USD |
November 2009 | 21.87 USD | 25.24 USD |
October 2009 | 22.03 USD | 25.42 USD |
September 2009 | 23.27 USD | 26.85 USD |
August 2009 | 24.41 USD | 28.17 USD |
July 2009 | 25.53 USD | 29.46 USD |
June 2009 | 22.55 USD | 26.02 USD |
May 2009 | 18.55 USD | 21.41 USD |
April 2009 | 18.46 USD | 21.30 USD |
March 2009 | 12.11 USD | 13.97 USD |
February 2009 | 9.27 USD | 10.70 USD |
January 2009 | 8.64 USD | 9.97 USD |
December 2008 | 9.33 USD | 10.77 USD |
November 2008 | 9.09 USD | 10.49 USD |
October 2008 | 8.65 USD | 10.05 USD |
September 2008 | 18.70 USD | 21.73 USD |
August 2008 | 18.21 USD | 21.16 USD |
July 2008 | 16.80 USD | 19.65 USD |
June 2008 | 16.99 USD | 19.87 USD |
May 2008 | 22.27 USD | 26.04 USD |
April 2008 | 22.69 USD | 26.68 USD |
March 2008 | 19.97 USD | 23.48 USD |
February 2008 | 20.72 USD | 24.50 USD |
January 2008 | 22.38 USD | 26.46 USD |
December 2007 | 20.08 USD | 23.75 USD |
November 2007 | 22.73 USD | 26.88 USD |
October 2007 | 26.11 USD | 31.05 USD |
September 2007 | 28.23 USD | 33.57 USD |
August 2007 | 29.49 USD | 35.06 USD |
July 2007 | 31.43 USD | 37.52 USD |
June 2007 | 33.79 USD | 40.34 USD |
May 2007 | 35.35 USD | 42.20 USD |
April 2007 | 34.23 USD | 41.00 USD |
March 2007 | 33.20 USD | 39.77 USD |
February 2007 | 38.46 USD | 46.21 USD |
January 2007 | 44.11 USD | 53.00 USD |
December 2006 | 43.04 USD | 51.72 USD |
November 2006 | 42.44 USD | 50.99 USD |
October 2006 | 47.57 USD | 57.31 USD |
September 2006 | 41.42 USD | 49.90 USD |
August 2006 | 37.60 USD | 45.30 USD |
July 2006 | 50.74 USD | 61.32 USD |
June 2006 | 46.62 USD | 56.34 USD |
May 2006 | 50.17 USD | 60.77 USD |
April 2006 | 45.06 USD | 54.58 USD |
March 2006 | 39.25 USD | 47.54 USD |
February 2006 | 31.50 USD | 38.28 USD |
January 2006 | 28.37 USD | 34.48 USD |
December 2005 | 25.86 USD | 31.43 USD |
November 2005 | 25.40 USD | 30.87 USD |
October 2005 | 22.74 USD | 27.64 USD |
September 2005 | 22.71 USD | 27.60 USD |
August 2005 | 24.36 USD | 29.60 USD |
July 2005 | 23.90 USD | 29.04 USD |
June 2005 | 19.78 USD | 24.04 USD |
May 2005 | 21.98 USD | 26.71 USD |
April 2005 | 20.69 USD | 25.15 USD |
March 2005 | 21.64 USD | 26.30 USD |
February 2005 | 22.75 USD | 27.65 USD |
January 2005 | 24.08 USD | 29.27 USD |
December 2004 | 25.92 USD | 31.50 USD |
November 2004 | 24.28 USD | 29.51 USD |
October 2004 | 23.28 USD | 28.29 USD |
September 2004 | 22.45 USD | 27.28 USD |
August 2004 | 22.60 USD | 27.47 USD |
July 2004 | 24.47 USD | 29.74 USD |
June 2004 | 27.33 USD | 33.21 USD |
May 2004 | 26.41 USD | 32.10 USD |
April 2004 | 28.44 USD | 34.56 USD |
March 2004 | 29.79 USD | 36.20 USD |
February 2004 | 29.95 USD | 36.40 USD |
January 2004 | 30.25 USD | 36.76 USD |
December 2003 | 29.78 USD | 36.19 USD |
November 2003 | 28.55 USD | 34.70 USD |
October 2003 | 29.15 USD | 35.43 USD |
September 2003 | 28.42 USD | 34.54 USD |
August 2003 | 30.98 USD | 37.65 USD |
July 2003 | 31.02 USD | 37.70 USD |
June 2003 | 26.67 USD | 32.41 USD |
May 2003 | 24.03 USD | 29.20 USD |
April 2003 | 22.64 USD | 27.51 USD |
March 2003 | 17.61 USD | 21.40 USD |
February 2003 | 19.16 USD | 23.29 USD |
January 2003 | 20.46 USD | 24.86 USD |
December 2002 | 19.65 USD | 23.88 USD |
November 2002 | 19.54 USD | 23.75 USD |
October 2002 | 17.39 USD | 21.14 USD |
September 2002 | 18.39 USD | 22.35 USD |
August 2002 | 22.46 USD | 27.30 USD |
July 2002 | 21.94 USD | 26.66 USD |
June 2002 | 31.39 USD | 38.15 USD |
May 2002 | 35.18 USD | 42.75 USD |
April 2002 | 36.07 USD | 43.84 USD |
March 2002 | 32.13 USD | 39.05 USD |
February 2002 | 30.88 USD | 37.53 USD |
January 2002 | 23.66 USD | 28.75 USD |
December 2001 | 23.46 USD | 28.51 USD |
November 2001 | 25.66 USD | 31.18 USD |
October 2001 | 22.05 USD | 26.80 USD |
September 2001 | 21.85 USD | 26.55 USD |
August 2001 | 24.27 USD | 29.50 USD |
July 2001 | 26.17 USD | 31.81 USD |
June 2001 | 24.36 USD | 29.60 USD |
May 2001 | 20.98 USD | 25.50 USD |
April 2001 | 15.22 USD | 18.50 USD |
March 2001 | 10.33 USD | 12.55 USD |
February 2001 | 10.20 USD | 12.40 USD |
January 2001 | 8.76 USD | 10.65 USD |
December 2000 | 7.71 USD | 9.38 USD |
November 2000 | 7.41 USD | 9.00 USD |
October 2000 | 8.18 USD | 9.94 USD |
September 2000 | 8.95 USD | 10.88 USD |
August 2000 | 9.05 USD | 11.00 USD |
July 2000 | 9.82 USD | 11.94 USD |
June 2000 | 9.87 USD | 12.00 USD |
May 2000 | 9.46 USD | 11.50 USD |
April 2000 | 9.77 USD | 11.88 USD |
March 2000 | 9.57 USD | 11.63 USD |
February 2000 | 8.02 USD | 9.75 USD |
January 2000 | 10.23 USD | 12.44 USD |
December 1999 | 11.47 USD | 13.94 USD |
November 1999 | 11.93 USD | 14.50 USD |
October 1999 | 13.78 USD | 16.75 USD |
September 1999 | 15.07 USD | 18.31 USD |
August 1999 | 15.22 USD | 18.50 USD |
July 1999 | 18.05 USD | 21.94 USD |
June 1999 | 17.38 USD | 21.13 USD |
May 1999 | 20.42 USD | 24.81 USD |
April 1999 | 21.19 USD | 25.75 USD |
March 1999 | 20.21 USD | 24.56 USD |
February 1999 | 20.73 USD | 25.19 USD |
January 1999 | 23.45 USD | 28.50 USD |
December 1998 | 21.39 USD | 26.00 USD |
November 1998 | 14.19 USD | 17.25 USD |
October 1998 | 14.09 USD | 17.13 USD |
September 1998 | 12.34 USD | 15.00 USD |
August 1998 | 9.77 USD | 11.88 USD |
July 1998 | 12.34 USD | 15.00 USD |
June 1998 | 13.17 USD | 16.00 USD |
May 1998 | 13.83 USD | 16.81 USD |
April 1998 | 12.34 USD | 15.00 USD |
March 1998 | 9.00 USD | 10.94 USD |
February 1998 | 8.23 USD | 10.00 USD |
January 1998 | 7.61 USD | 9.25 USD |
December 1997 | 7.46 USD | 9.06 USD |
November 1997 | 7.97 USD | 9.69 USD |
October 1997 | 10.75 USD | 13.06 USD |
GPI
Price: 290.61USD
Dividend Yield: 0.71%
Forward Dividend Yield: 0.65%
Payout Ratio: 4.40%
Dividend Per Share: 1.88 USD
Earnings Per Share: 42.74 USD
P/E Ratio: 6.55
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 172538
Ebitda: 106.2 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 21.83%
DGR10: 16.21%