Group 1 Automotive, Inc. - Price History

Monthly price history for GPI (Group 1 Automotive, Inc.)

DateAdjusted priceReal 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

52 week price:
192.97
310.08

Dividend Yield: 0.71%

5-year range yield:
0.67%
1.67%

Forward Dividend Yield: 0.65%

Payout Ratio: 4.40%

Payout Ratio Range:
3.40%
23.30%

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 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: 30.00%

DGR5: 21.83%

DGR10: 16.21%

Links: