Group 1 Automotive, Inc. - Price History
Monthly price history for GPI (Group 1 Automotive, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $293.71 | $293.71 |
| April 2024 | $294.02 | $294.02 |
| March 2024 | $292.23 | $292.23 |
| February 2024 | $270.65 | $270.65 |
| January 2024 | $259.59 | $260.06 |
| December 2023 | $304.19 | $304.74 |
| November 2023 | $281.59 | $282.10 |
| October 2023 | $251.47 | $252.33 |
| September 2023 | $267.80 | $268.71 |
| August 2023 | $263.52 | $264.42 |
| July 2023 | $257.22 | $258.53 |
| June 2023 | $256.79 | $258.10 |
| May 2023 | $222.38 | $223.51 |
| April 2023 | $222.90 | $224.48 |
| March 2023 | $224.83 | $226.42 |
| February 2023 | $219.52 | $221.07 |
| January 2023 | $211.92 | $213.85 |
| December 2022 | $178.74 | $180.37 |
| November 2022 | $191.60 | $193.34 |
| October 2022 | $171.09 | $173 |
| September 2022 | $141.30 | $142.87 |
| August 2022 | $176.62 | $178.59 |
| July 2022 | $174.60 | $176.92 |
| June 2022 | $167.58 | $169.80 |
| May 2022 | $177.24 | $179.59 |
| April 2022 | $171.51 | $174.14 |
| March 2022 | $165.29 | $167.83 |
| February 2022 | $179.18 | $181.93 |
| January 2022 | $166.92 | $169.81 |
| December 2021 | $191.89 | $195.22 |
| November 2021 | $191.43 | $194.75 |
| October 2021 | $176.42 | $179.80 |
| September 2021 | $184.35 | $187.88 |
| August 2021 | $162.33 | $165.44 |
| July 2021 | $170.12 | $173.74 |
| June 2021 | $151.22 | $154.43 |
| May 2021 | $156.16 | $159.48 |
| April 2021 | $160.41 | $164.16 |
| March 2021 | $154.19 | $157.79 |
| February 2021 | $148.96 | $152.44 |
| January 2021 | $134.20 | $137.62 |
| December 2020 | $127.88 | $131.14 |
| November 2020 | $115.86 | $118.81 |
| October 2020 | $103.19 | $106.08 |
| September 2020 | $85.98 | $88.39 |
| August 2020 | $84.09 | $86.44 |
| July 2020 | $81.73 | $84.02 |
| June 2020 | $64.17 | $65.97 |
| May 2020 | $61.23 | $62.94 |
| April 2020 | $55.05 | $56.59 |
| March 2020 | $43.06 | $44.26 |
| February 2020 | $82.91 | $85.23 |
| January 2020 | $97.68 | $100.77 |
| December 2019 | $96.94 | $100 |
| November 2019 | $99.93 | $103.09 |
| October 2019 | $96.13 | $99.44 |
| September 2019 | $89.24 | $92.31 |
| August 2019 | $72.23 | $74.72 |
| July 2019 | $80.87 | $83.96 |
| June 2019 | $78.87 | $81.89 |
| May 2019 | $69.53 | $72.19 |
| April 2019 | $75.16 | $78.31 |
| March 2019 | $62.10 | $64.70 |
| February 2019 | $59.68 | $62.18 |
| January 2019 | $58.34 | $61.03 |
| December 2018 | $50.39 | $52.72 |
| November 2018 | $53.72 | $56.20 |
| October 2018 | $54.94 | $57.74 |
| September 2018 | $61.75 | $64.90 |
| August 2018 | $73.34 | $77.09 |
| July 2018 | $66.36 | $69.99 |
| June 2018 | $59.74 | $63 |
| May 2018 | $66.62 | $70.26 |
| April 2018 | $61.74 | $65.35 |
| March 2018 | $61.73 | $65.34 |
| February 2018 | $65.03 | $68.84 |
| January 2018 | $73.85 | $78.45 |
| December 2017 | $66.81 | $70.97 |
| November 2017 | $76.28 | $81.03 |
| October 2017 | $73.74 | $78.57 |
| September 2017 | $68 | $72.46 |
| August 2017 | $56.33 | $60.02 |
| July 2017 | $55.64 | $59.55 |
| June 2017 | $59.17 | $63.32 |
| May 2017 | $56.20 | $60.15 |
| April 2017 | $64.17 | $68.95 |
| March 2017 | $68.94 | $74.08 |
| February 2017 | $72.30 | $77.69 |
| January 2017 | $74.96 | $80.79 |
| December 2016 | $72.32 | $77.94 |
| November 2016 | $67.35 | $72.59 |
| October 2016 | $55.74 | $60.27 |
| September 2016 | $59.08 | $63.88 |
| August 2016 | $54.88 | $59.34 |
| July 2016 | $57.42 | $62.32 |
| June 2016 | $45.48 | $49.36 |
| May 2016 | $57.29 | $62.18 |
| April 2016 | $60.42 | $65.84 |
| March 2016 | $53.86 | $58.69 |
| February 2016 | $51.17 | $55.76 |
| January 2016 | $49.04 | $53.65 |
| December 2015 | $69.20 | $75.70 |
| November 2015 | $74.24 | $81.22 |
| October 2015 | $79.27 | $86.95 |
| September 2015 | $77.63 | $85.15 |
| August 2015 | $79.68 | $87.40 |
| July 2015 | $88.20 | $96.97 |
| June 2015 | $82.61 | $90.83 |
| May 2015 | $74.86 | $82.31 |
| April 2015 | $71.66 | $78.98 |
| March 2015 | $78.33 | $86.33 |
| February 2015 | $73.80 | $81.34 |
| January 2015 | $72.76 | $80.39 |
| December 2014 | $81.12 | $89.62 |
| November 2014 | $81.02 | $89.51 |
| October 2014 | $77.16 | $85.43 |
| September 2014 | $65.67 | $72.71 |
| August 2014 | $72.40 | $80.16 |
| July 2014 | $66.62 | $73.92 |
| June 2014 | $75.99 | $84.31 |
| May 2014 | $72.55 | $80.50 |
| April 2014 | $64.87 | $72.13 |
| March 2014 | $59.05 | $65.66 |
| February 2014 | $60.04 | $66.76 |
| January 2014 | $54.84 | $61.13 |
| December 2013 | $63.71 | $71.02 |
| November 2013 | $61.40 | $68.45 |
| October 2013 | $57.27 | $64 |
| September 2013 | $69.51 | $77.68 |
| August 2013 | $68.66 | $76.73 |
| July 2013 | $64.99 | $72.79 |
| June 2013 | $57.43 | $64.33 |
| May 2013 | $56.74 | $63.55 |
| April 2013 | $53.86 | $60.48 |
| March 2013 | $53.50 | $60.07 |
| February 2013 | $51.42 | $57.74 |
| January 2013 | $60.17 | $67.74 |
| December 2012 | $55.06 | $61.99 |
| November 2012 | $53.97 | $60.76 |
| October 2012 | $54.95 | $62.01 |
| September 2012 | $53.37 | $60.23 |
| August 2012 | $48.74 | $55.01 |
| July 2012 | $47.50 | $53.75 |
| June 2012 | $40.30 | $45.61 |
| May 2012 | $46.27 | $52.36 |
| April 2012 | $51 | $57.88 |
| March 2012 | $49.50 | $56.17 |
| February 2012 | $45.44 | $51.57 |
| January 2012 | $46.88 | $53.34 |
| December 2011 | $45.52 | $51.80 |
| November 2011 | $43.16 | $49.11 |
| October 2011 | $39.92 | $45.56 |
| September 2011 | $31.15 | $35.55 |
| August 2011 | $36.58 | $41.75 |
| July 2011 | $41.61 | $47.63 |
| June 2011 | $35.97 | $41.18 |
| May 2011 | $33.83 | $38.73 |
| April 2011 | $37.49 | $43.04 |
| March 2011 | $37.28 | $42.80 |
| February 2011 | $36.80 | $42.25 |
| January 2011 | $32.87 | $37.84 |
| December 2010 | $36.28 | $41.76 |
| November 2010 | $33.65 | $38.73 |
| October 2010 | $30.56 | $35.26 |
| September 2010 | $25.89 | $29.88 |
| August 2010 | $21.87 | $25.24 |
| July 2010 | $24.02 | $27.72 |
| June 2010 | $20.39 | $23.53 |
| May 2010 | $24.65 | $28.44 |
| April 2010 | $26.91 | $31.05 |
| March 2010 | $27.61 | $31.86 |
| February 2010 | $24.06 | $27.77 |
| January 2010 | $25.13 | $29 |
| December 2009 | $24.57 | $28.35 |
| November 2009 | $21.87 | $25.24 |
| October 2009 | $22.03 | $25.42 |
| September 2009 | $23.27 | $26.85 |
| August 2009 | $24.41 | $28.17 |
| July 2009 | $25.53 | $29.46 |
| June 2009 | $22.55 | $26.02 |
| May 2009 | $18.55 | $21.41 |
| April 2009 | $18.46 | $21.30 |
| March 2009 | $12.11 | $13.97 |
| February 2009 | $9.27 | $10.70 |
| January 2009 | $8.64 | $9.97 |
| December 2008 | $9.33 | $10.77 |
| November 2008 | $9.09 | $10.49 |
| October 2008 | $8.65 | $10.05 |
| September 2008 | $18.70 | $21.73 |
| August 2008 | $18.21 | $21.16 |
| July 2008 | $16.80 | $19.65 |
| June 2008 | $16.99 | $19.87 |
| May 2008 | $22.26 | $26.04 |
| April 2008 | $22.69 | $26.68 |
| March 2008 | $19.97 | $23.48 |
| February 2008 | $20.72 | $24.50 |
| January 2008 | $22.38 | $26.46 |
| December 2007 | $20.08 | $23.75 |
| November 2007 | $22.73 | $26.88 |
| October 2007 | $26.11 | $31.05 |
| September 2007 | $28.23 | $33.57 |
| August 2007 | $29.49 | $35.06 |
| July 2007 | $31.43 | $37.52 |
| June 2007 | $33.79 | $40.34 |
| May 2007 | $35.35 | $42.20 |
| April 2007 | $34.23 | $41 |
| March 2007 | $33.20 | $39.77 |
| February 2007 | $38.46 | $46.21 |
| January 2007 | $44.11 | $53 |
| December 2006 | $43.04 | $51.72 |
| November 2006 | $42.44 | $50.99 |
| October 2006 | $47.57 | $57.31 |
| September 2006 | $41.42 | $49.90 |
| August 2006 | $37.60 | $45.30 |
| July 2006 | $50.74 | $61.32 |
| June 2006 | $46.62 | $56.34 |
| May 2006 | $50.17 | $60.77 |
| April 2006 | $45.06 | $54.58 |
| March 2006 | $39.25 | $47.54 |
| February 2006 | $31.50 | $38.28 |
| January 2006 | $28.37 | $34.48 |
| December 2005 | $25.86 | $31.43 |
| November 2005 | $25.40 | $30.87 |
| October 2005 | $22.74 | $27.64 |
| September 2005 | $22.71 | $27.60 |
| August 2005 | $24.36 | $29.60 |
| July 2005 | $23.90 | $29.04 |
| June 2005 | $19.78 | $24.04 |
| May 2005 | $21.98 | $26.71 |
| April 2005 | $20.69 | $25.15 |
| March 2005 | $21.64 | $26.30 |
| February 2005 | $22.75 | $27.65 |
| January 2005 | $24.08 | $29.27 |
| December 2004 | $25.92 | $31.50 |
| November 2004 | $24.28 | $29.51 |
| October 2004 | $23.28 | $28.29 |
| September 2004 | $22.45 | $27.28 |
| August 2004 | $22.60 | $27.47 |
| July 2004 | $24.47 | $29.74 |
| June 2004 | $27.33 | $33.21 |
| May 2004 | $26.41 | $32.10 |
| April 2004 | $28.44 | $34.56 |
| March 2004 | $29.79 | $36.20 |
| February 2004 | $29.95 | $36.40 |
| January 2004 | $30.25 | $36.76 |
| December 2003 | $29.78 | $36.19 |
| November 2003 | $28.55 | $34.70 |
| October 2003 | $29.15 | $35.43 |
| September 2003 | $28.42 | $34.54 |
| August 2003 | $30.98 | $37.65 |
| July 2003 | $31.02 | $37.70 |
| June 2003 | $26.67 | $32.41 |
| May 2003 | $24.03 | $29.20 |
| April 2003 | $22.64 | $27.51 |
| March 2003 | $17.61 | $21.40 |
| February 2003 | $19.16 | $23.29 |
| January 2003 | $20.46 | $24.86 |
| December 2002 | $19.65 | $23.88 |
| November 2002 | $19.54 | $23.75 |
| October 2002 | $17.39 | $21.14 |
| September 2002 | $18.39 | $22.35 |
| August 2002 | $22.46 | $27.30 |
| July 2002 | $21.94 | $26.66 |
| June 2002 | $31.39 | $38.15 |
| May 2002 | $35.18 | $42.75 |
| April 2002 | $36.07 | $43.84 |
| March 2002 | $32.13 | $39.05 |
| February 2002 | $30.88 | $37.53 |
| January 2002 | $23.66 | $28.75 |
| December 2001 | $23.46 | $28.51 |
| November 2001 | $25.66 | $31.18 |
| October 2001 | $22.05 | $26.80 |
| September 2001 | $21.85 | $26.55 |
| August 2001 | $24.27 | $29.50 |
| July 2001 | $26.17 | $31.81 |
| June 2001 | $24.36 | $29.60 |
| May 2001 | $20.98 | $25.50 |
| April 2001 | $15.22 | $18.50 |
| March 2001 | $10.33 | $12.55 |
| February 2001 | $10.20 | $12.40 |
| January 2001 | $8.76 | $10.65 |
| December 2000 | $7.71 | $9.38 |
| November 2000 | $7.40 | $9 |
| October 2000 | $8.18 | $9.94 |
| September 2000 | $8.95 | $10.88 |
| August 2000 | $9.05 | $11 |
| July 2000 | $9.82 | $11.94 |
| June 2000 | $9.87 | $12 |
| May 2000 | $9.46 | $11.50 |
| April 2000 | $9.77 | $11.88 |
| March 2000 | $9.56 | $11.62 |
| February 2000 | $8.02 | $9.75 |
| January 2000 | $10.23 | $12.44 |
| December 1999 | $11.47 | $13.94 |
| November 1999 | $11.93 | $14.50 |
| October 1999 | $13.78 | $16.75 |
| September 1999 | $15.07 | $18.31 |
| August 1999 | $15.22 | $18.50 |
| July 1999 | $18.05 | $21.94 |
| June 1999 | $17.38 | $21.12 |
| May 1999 | $20.42 | $24.81 |
| April 1999 | $21.19 | $25.75 |
| March 1999 | $20.21 | $24.56 |
| February 1999 | $20.72 | $25.19 |
| January 1999 | $23.45 | $28.50 |
| December 1998 | $21.39 | $26 |
| November 1998 | $14.19 | $17.25 |
| October 1998 | $14.09 | $17.12 |
| September 1998 | $12.34 | $15 |
| August 1998 | $9.77 | $11.88 |
| July 1998 | $12.34 | $15 |
| June 1998 | $13.16 | $16 |
| May 1998 | $13.83 | $16.81 |
| April 1998 | $12.34 | $15 |
| March 1998 | $9 | $10.94 |
| February 1998 | $8.23 | $10 |
| January 1998 | $7.61 | $9.25 |
| December 1997 | $7.46 | $9.06 |
| November 1997 | $7.97 | $9.69 |
| October 1997 | $10.75 | $13.06 |
GPI
Price: $295.04
52 week price:
Dividend Yield: 0.63%
5-year range yield:
Forward Dividend Yield: 0.64%
Payout Ratio: 4.41%
Payout Ratio Range:
Dividend Per Share: 1.88 USD
Earnings Per Share: 42.61 USD
P/E Ratio: 6.55
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 172538
Ebitda: 106.2 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 21.83%
DGR10: 16.21%