Group 1 Automotive, Inc. ( GPI) - Price History
Monthly price history for GPI (Group 1 Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $300.76 | $300.76 |
| August 2026 | $268.99 | $269.54 |
| July 2026 | $286.18 | $286.77 |
| June 2026 | $290.58 | $291.17 |
| May 2026 | $315.15 | $316.34 |
| April 2026 | $355.52 | $356.87 |
| March 2026 | $329.38 | $330.63 |
| February 2026 | $323.96 | $325.74 |
| January 2026 | $352.33 | $354.26 |
| December 2025 | $391.15 | $393.30 |
| November 2025 | $398.35 | $401.04 |
| October 2025 | $394.88 | $397.54 |
| September 2025 | $434.58 | $437.51 |
| August 2025 | $461.17 | $464.78 |
| July 2025 | $408.95 | $412.15 |
| June 2025 | $433.32 | $436.71 |
| May 2025 | $420.13 | $423.92 |
| April 2025 | $400.02 | $403.63 |
| March 2025 | $378.54 | $381.95 |
| February 2025 | $454.98 | $459.58 |
| January 2025 | $451.92 | $456.49 |
| December 2024 | $417.26 | $421.48 |
| November 2024 | $421.07 | $425.80 |
| October 2024 | $360.28 | $364.32 |
| September 2024 | $378.79 | $383.04 |
| August 2024 | $372.58 | $376.76 |
| July 2024 | $361.20 | $365.72 |
| June 2024 | $293.61 | $297.28 |
| May 2024 | $306.68 | $310.98 |
| April 2024 | $289.95 | $294.02 |
| March 2024 | $288.18 | $292.23 |
| February 2024 | $266.90 | $270.65 |
| January 2024 | $256 | $260.06 |
| December 2023 | $299.98 | $304.74 |
| November 2023 | $277.70 | $282.10 |
| October 2023 | $247.99 | $252.33 |
| September 2023 | $264.09 | $268.71 |
| August 2023 | $259.87 | $264.42 |
| July 2023 | $253.66 | $258.53 |
| June 2023 | $253.23 | $258.10 |
| May 2023 | $219.30 | $223.51 |
| April 2023 | $219.82 | $224.48 |
| March 2023 | $221.72 | $226.42 |
| February 2023 | $216.48 | $221.07 |
| January 2023 | $208.99 | $213.85 |
| December 2022 | $176.27 | $180.37 |
| November 2022 | $188.95 | $193.34 |
| October 2022 | $168.72 | $173 |
| September 2022 | $139.34 | $142.87 |
| August 2022 | $174.18 | $178.59 |
| July 2022 | $172.19 | $176.92 |
| June 2022 | $165.26 | $169.80 |
| May 2022 | $174.78 | $179.59 |
| April 2022 | $169.13 | $174.14 |
| March 2022 | $163 | $167.83 |
| February 2022 | $176.70 | $181.93 |
| January 2022 | $164.60 | $169.81 |
| December 2021 | $189.24 | $195.22 |
| November 2021 | $188.78 | $194.75 |
| October 2021 | $173.98 | $179.80 |
| September 2021 | $181.80 | $187.88 |
| August 2021 | $160.08 | $165.44 |
| July 2021 | $167.77 | $173.74 |
| June 2021 | $149.12 | $154.43 |
| May 2021 | $154 | $159.48 |
| April 2021 | $158.19 | $164.16 |
| March 2021 | $152.06 | $157.79 |
| February 2021 | $146.90 | $152.44 |
| January 2021 | $132.35 | $137.62 |
| December 2020 | $126.11 | $131.14 |
| November 2020 | $114.26 | $118.81 |
| October 2020 | $101.76 | $106.08 |
| September 2020 | $84.79 | $88.39 |
| August 2020 | $82.92 | $86.44 |
| July 2020 | $80.60 | $84.02 |
| June 2020 | $63.28 | $65.97 |
| May 2020 | $60.38 | $62.94 |
| April 2020 | $54.29 | $56.59 |
| March 2020 | $42.46 | $44.26 |
| February 2020 | $81.76 | $85.23 |
| January 2020 | $96.33 | $100.77 |
| December 2019 | $95.60 | $100 |
| November 2019 | $98.55 | $103.09 |
| October 2019 | $94.80 | $99.44 |
| September 2019 | $88 | $92.31 |
| August 2019 | $71.23 | $74.72 |
| July 2019 | $79.75 | $83.96 |
| June 2019 | $77.78 | $81.89 |
| May 2019 | $68.57 | $72.19 |
| April 2019 | $74.12 | $78.31 |
| March 2019 | $61.24 | $64.70 |
| February 2019 | $58.86 | $62.18 |
| January 2019 | $57.53 | $61.03 |
| December 2018 | $49.70 | $52.72 |
| November 2018 | $52.98 | $56.20 |
| October 2018 | $54.17 | $57.74 |
| September 2018 | $60.89 | $64.90 |
| August 2018 | $72.33 | $77.09 |
| July 2018 | $65.45 | $69.99 |
| June 2018 | $58.91 | $63 |
| May 2018 | $65.70 | $70.26 |
| April 2018 | $60.88 | $65.35 |
| March 2018 | $60.87 | $65.34 |
| February 2018 | $64.13 | $68.84 |
| January 2018 | $72.82 | $78.45 |
| December 2017 | $65.88 | $70.97 |
| November 2017 | $75.22 | $81.03 |
| October 2017 | $72.72 | $78.57 |
| September 2017 | $67.06 | $72.46 |
| August 2017 | $55.55 | $60.02 |
| July 2017 | $54.87 | $59.55 |
| June 2017 | $58.35 | $63.32 |
| May 2017 | $55.43 | $60.15 |
| April 2017 | $63.28 | $68.95 |
| March 2017 | $67.99 | $74.08 |
| February 2017 | $71.30 | $77.69 |
| January 2017 | $73.92 | $80.79 |
| December 2016 | $71.32 | $77.94 |
| November 2016 | $66.42 | $72.59 |
| October 2016 | $54.97 | $60.27 |
| September 2016 | $58.27 | $63.88 |
| August 2016 | $54.12 | $59.34 |
| July 2016 | $56.62 | $62.32 |
| June 2016 | $44.84 | $49.36 |
| May 2016 | $56.49 | $62.18 |
| April 2016 | $59.59 | $65.84 |
| March 2016 | $53.12 | $58.69 |
| February 2016 | $50.46 | $55.76 |
| January 2016 | $48.36 | $53.65 |
| December 2015 | $68.24 | $75.70 |
| November 2015 | $73.22 | $81.22 |
| October 2015 | $78.17 | $86.95 |
| September 2015 | $76.55 | $85.15 |
| August 2015 | $78.58 | $87.40 |
| July 2015 | $86.98 | $96.97 |
| June 2015 | $81.47 | $90.83 |
| May 2015 | $73.83 | $82.31 |
| April 2015 | $70.67 | $78.98 |
| March 2015 | $77.25 | $86.33 |
| February 2015 | $72.78 | $81.34 |
| January 2015 | $71.76 | $80.39 |
| December 2014 | $80 | $89.62 |
| November 2014 | $79.90 | $89.51 |
| October 2014 | $76.09 | $85.43 |
| September 2014 | $64.76 | $72.71 |
| August 2014 | $71.40 | $80.16 |
| July 2014 | $65.70 | $73.92 |
| June 2014 | $74.93 | $84.31 |
| May 2014 | $71.55 | $80.50 |
| April 2014 | $63.97 | $72.13 |
| March 2014 | $58.23 | $65.66 |
| February 2014 | $59.21 | $66.76 |
| January 2014 | $54.08 | $61.13 |
| December 2013 | $62.83 | $71.02 |
| November 2013 | $60.55 | $68.45 |
| October 2013 | $56.48 | $64 |
| September 2013 | $68.55 | $77.68 |
| August 2013 | $67.71 | $76.73 |
| July 2013 | $64.09 | $72.79 |
| June 2013 | $56.64 | $64.33 |
| May 2013 | $55.95 | $63.55 |
| April 2013 | $53.12 | $60.48 |
| March 2013 | $52.76 | $60.07 |
| February 2013 | $50.71 | $57.74 |
| January 2013 | $59.34 | $67.74 |
| December 2012 | $54.30 | $61.99 |
| November 2012 | $53.22 | $60.76 |
| October 2012 | $54.18 | $62.01 |
| September 2012 | $52.63 | $60.23 |
| August 2012 | $48.07 | $55.01 |
| July 2012 | $46.84 | $53.75 |
| June 2012 | $39.75 | $45.61 |
| May 2012 | $45.63 | $52.36 |
| April 2012 | $50.30 | $57.88 |
| March 2012 | $48.81 | $56.17 |
| February 2012 | $44.81 | $51.57 |
| January 2012 | $46.23 | $53.34 |
| December 2011 | $44.89 | $51.80 |
| November 2011 | $42.56 | $49.11 |
| October 2011 | $39.37 | $45.56 |
| September 2011 | $30.72 | $35.55 |
| August 2011 | $36.08 | $41.75 |
| July 2011 | $41.03 | $47.63 |
| June 2011 | $35.47 | $41.18 |
| May 2011 | $33.36 | $38.73 |
| April 2011 | $36.97 | $43.04 |
| March 2011 | $36.77 | $42.80 |
| February 2011 | $36.29 | $42.25 |
| January 2011 | $32.42 | $37.84 |
| December 2010 | $35.78 | $41.76 |
| November 2010 | $33.18 | $38.73 |
| October 2010 | $30.13 | $35.26 |
| September 2010 | $25.54 | $29.88 |
| August 2010 | $21.57 | $25.24 |
| July 2010 | $23.69 | $27.72 |
| June 2010 | $20.11 | $23.53 |
| May 2010 | $24.30 | $28.44 |
| April 2010 | $26.54 | $31.05 |
| March 2010 | $27.23 | $31.86 |
| February 2010 | $23.73 | $27.77 |
| January 2010 | $24.78 | $29 |
| December 2009 | $24.23 | $28.35 |
| November 2009 | $21.57 | $25.24 |
| October 2009 | $21.72 | $25.42 |
| September 2009 | $22.95 | $26.85 |
| August 2009 | $24.07 | $28.17 |
| July 2009 | $25.18 | $29.46 |
| June 2009 | $22.24 | $26.02 |
| May 2009 | $18.30 | $21.41 |
| April 2009 | $18.20 | $21.30 |
| March 2009 | $11.94 | $13.97 |
| February 2009 | $9.14 | $10.70 |
| January 2009 | $8.52 | $9.97 |
| December 2008 | $9.20 | $10.77 |
| November 2008 | $8.96 | $10.49 |
| October 2008 | $8.53 | $10.05 |
| September 2008 | $18.44 | $21.73 |
| August 2008 | $17.96 | $21.16 |
| July 2008 | $16.57 | $19.65 |
| June 2008 | $16.76 | $19.87 |
| May 2008 | $21.96 | $26.04 |
| April 2008 | $22.38 | $26.68 |
| March 2008 | $19.69 | $23.48 |
| February 2008 | $20.43 | $24.50 |
| January 2008 | $22.06 | $26.46 |
| December 2007 | $19.80 | $23.75 |
| November 2007 | $22.42 | $26.88 |
| October 2007 | $25.75 | $31.05 |
| September 2007 | $27.84 | $33.57 |
| August 2007 | $29.08 | $35.06 |
| July 2007 | $31 | $37.52 |
| June 2007 | $33.32 | $40.34 |
| May 2007 | $34.86 | $42.20 |
| April 2007 | $33.75 | $41 |
| March 2007 | $32.74 | $39.77 |
| February 2007 | $37.93 | $46.21 |
| January 2007 | $43.50 | $53 |
| December 2006 | $42.45 | $51.72 |
| November 2006 | $41.85 | $50.99 |
| October 2006 | $46.91 | $57.31 |
| September 2006 | $40.84 | $49.90 |
| August 2006 | $37.08 | $45.30 |
| July 2006 | $50.04 | $61.32 |
| June 2006 | $45.97 | $56.34 |
| May 2006 | $49.48 | $60.77 |
| April 2006 | $44.44 | $54.58 |
| March 2006 | $38.70 | $47.54 |
| February 2006 | $31.06 | $38.28 |
| January 2006 | $27.98 | $34.48 |
| December 2005 | $25.50 | $31.43 |
| November 2005 | $25.05 | $30.87 |
| October 2005 | $22.43 | $27.64 |
| September 2005 | $22.40 | $27.60 |
| August 2005 | $24.02 | $29.60 |
| July 2005 | $23.56 | $29.04 |
| June 2005 | $19.51 | $24.04 |
| May 2005 | $21.67 | $26.71 |
| April 2005 | $20.41 | $25.15 |
| March 2005 | $21.34 | $26.30 |
| February 2005 | $22.44 | $27.65 |
| January 2005 | $23.75 | $29.27 |
| December 2004 | $25.56 | $31.50 |
| November 2004 | $23.94 | $29.51 |
| October 2004 | $22.96 | $28.29 |
| September 2004 | $22.14 | $27.28 |
| August 2004 | $22.29 | $27.47 |
| July 2004 | $24.13 | $29.74 |
| June 2004 | $26.95 | $33.21 |
| May 2004 | $26.05 | $32.10 |
| April 2004 | $28.04 | $34.56 |
| March 2004 | $29.37 | $36.20 |
| February 2004 | $29.54 | $36.40 |
| January 2004 | $29.83 | $36.76 |
| December 2003 | $29.36 | $36.19 |
| November 2003 | $28.16 | $34.70 |
| October 2003 | $28.75 | $35.43 |
| September 2003 | $28.03 | $34.54 |
| August 2003 | $30.55 | $37.65 |
| July 2003 | $30.59 | $37.70 |
| June 2003 | $26.30 | $32.41 |
| May 2003 | $23.69 | $29.20 |
| April 2003 | $22.32 | $27.51 |
| March 2003 | $17.36 | $21.40 |
| February 2003 | $18.90 | $23.29 |
| January 2003 | $20.17 | $24.86 |
| December 2002 | $19.38 | $23.88 |
| November 2002 | $19.27 | $23.75 |
| October 2002 | $17.15 | $21.14 |
| September 2002 | $18.14 | $22.35 |
| August 2002 | $22.15 | $27.30 |
| July 2002 | $21.63 | $26.66 |
| June 2002 | $30.96 | $38.15 |
| May 2002 | $34.69 | $42.75 |
| April 2002 | $35.57 | $43.84 |
| March 2002 | $31.69 | $39.05 |
| February 2002 | $30.45 | $37.53 |
| January 2002 | $23.33 | $28.75 |
| December 2001 | $23.13 | $28.51 |
| November 2001 | $25.30 | $31.18 |
| October 2001 | $21.75 | $26.80 |
| September 2001 | $21.54 | $26.55 |
| August 2001 | $23.94 | $29.50 |
| July 2001 | $25.81 | $31.81 |
| June 2001 | $24.02 | $29.60 |
| May 2001 | $20.69 | $25.50 |
| April 2001 | $15.01 | $18.50 |
| March 2001 | $10.18 | $12.55 |
| February 2001 | $10.06 | $12.40 |
| January 2001 | $8.64 | $10.65 |
| December 2000 | $7.61 | $9.38 |
| November 2000 | $7.30 | $9 |
| October 2000 | $8.06 | $9.94 |
| September 2000 | $8.82 | $10.88 |
| August 2000 | $8.93 | $11 |
| July 2000 | $9.69 | $11.94 |
| June 2000 | $9.74 | $12 |
| May 2000 | $9.33 | $11.50 |
| April 2000 | $9.64 | $11.88 |
| March 2000 | $9.43 | $11.62 |
| February 2000 | $7.91 | $9.75 |
| January 2000 | $10.09 | $12.44 |
| December 1999 | $11.31 | $13.94 |
| November 1999 | $11.77 | $14.50 |
| October 1999 | $13.59 | $16.75 |
| September 1999 | $14.86 | $18.31 |
| August 1999 | $15.01 | $18.50 |
| July 1999 | $17.80 | $21.94 |
| June 1999 | $17.14 | $21.12 |
| May 1999 | $20.13 | $24.81 |
| April 1999 | $20.89 | $25.75 |
| March 1999 | $19.93 | $24.56 |
| February 1999 | $20.44 | $25.19 |
| January 1999 | $23.12 | $28.50 |
| December 1998 | $21.10 | $26 |
| November 1998 | $14 | $17.25 |
| October 1998 | $13.90 | $17.12 |
| September 1998 | $12.17 | $15 |
| August 1998 | $9.64 | $11.88 |
| July 1998 | $12.17 | $15 |
| June 1998 | $12.98 | $16 |
| May 1998 | $13.64 | $16.81 |
| April 1998 | $12.17 | $15 |
| March 1998 | $8.88 | $10.94 |
| February 1998 | $8.11 | $10 |
| January 1998 | $7.51 | $9.25 |
| December 1997 | $7.35 | $9.06 |
| November 1997 | $7.86 | $9.69 |
| October 1997 | $10.60 | $13.06 |
GPI
Price: $300.76
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 4.64%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 24.16 USD
P/E Ratio: 11.83
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 172538
Ebitda: 106.2 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 10.66%
DGR5: 30.00%
DGR10: 14.80%