FinancialContent is the trusted provider of stock market information to the media industry.
Grubhub Inc (NY: GRUB)
127.40 USD  -1.15 (-0.89%)
Official Closing Price  /  Updated: 5:16 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 17, 2018 128.39 128.54 125.42 127.40 617,900 -1.15(-0.89%)
Aug 16, 2018 128.64 129.45 127.54 128.55 597,431 +1.18(+0.93%)
Aug 15, 2018 128.00 130.27 125.21 127.37 826,207 -1.64(-1.27%)
Aug 14, 2018 130.00 130.80 127.43 129.01 999,314 -0.91(-0.70%)
Aug 13, 2018 130.60 132.51 129.78 129.92 1,108,927 -0.50(-0.38%)
Aug 10, 2018 129.00 130.74 128.18 130.42 754,100 -0.02(-0.02%)
Aug 09, 2018 128.62 132.58 128.62 130.44 1,540,802 +2.55(+1.99%)
Aug 08, 2018 129.47 129.49 126.83 127.89 845,995 -0.75(-0.58%)
Aug 07, 2018 129.80 130.65 127.77 128.64 1,075,956 -0.41(-0.32%)
Aug 06, 2018 125.63 129.55 125.52 129.05 935,499 +2.97(+2.36%)
Aug 03, 2018 127.70 128.61 124.09 126.08 1,051,500 -1.70(-1.33%)
Aug 02, 2018 124.35 128.35 123.64 127.78 1,484,038 +2.78(+2.22%)
Aug 01, 2018 121.86 126.64 121.51 125.00 1,801,261 +3.11(+2.55%)
Jul 31, 2018 124.85 125.59 121.09 121.89 1,805,009 -2.39(-1.92%)
Jul 30, 2018 131.20 131.76 123.10 124.28 2,448,289 -6.72(-5.13%)
Jul 27, 2018 135.88 136.00 130.08 131.00 2,232,500 -4.51(-3.33%)
Jul 26, 2018 134.75 141.06 134.10 135.51 3,226,249 +0.78(+0.58%)
Jul 25, 2018 138.85 117.50 134.73 11,209,031 +25.67(+23.54%)
Jul 24, 2018 112.50 113.11 107.47 109.06 2,500,023 -1.21(-1.10%)
Jul 23, 2018 111.76 111.98 109.15 110.27 1,820,655 -1.67(-1.49%)
Jul 20, 2018 112.41 112.70 111.09 111.94 1,117,536 -0.51(-0.45%)
Jul 19, 2018 113.50 114.81 112.24 112.45 1,074,395 -1.42(-1.25%)
Jul 18, 2018 114.01 114.39 111.40 113.87 970,718 -0.04(-0.04%)
Jul 17, 2018 109.85 114.85 109.09 113.91 1,192,860 +3.73(+3.39%)
Jul 16, 2018 110.88 111.37 109.11 110.18 916,675 -0.75(-0.68%)
Jul 13, 2018 111.25 112.39 110.58 110.93 933,571 -0.32(-0.29%)
Jul 12, 2018 109.77 111.76 109.50 111.25 992,001 +2.25(+2.06%)
Jul 11, 2018 107.07 110.09 106.51 109.00 716,791 +0.58(+0.53%)
Jul 10, 2018 110.14 110.68 108.12 108.42 687,376 -1.25(-1.14%)
Jul 09, 2018 109.50 110.75 107.61 109.67 1,820,182 +1.37(+1.26%)
Jul 06, 2018 105.87 109.26 105.27 108.30 1,388,591 +2.02(+1.90%)
Jul 05, 2018 105.96 106.38 104.01 106.28 1,531,778 +0.95(+0.90%)
Jul 03, 2018 105.33 105.33 105.33 0 -1.27(-1.19%)
Jul 02, 2018 102.90 107.21 102.25 106.60 1,384,021 +1.69(+1.61%)
Jun 29, 2018 105.95 106.88 104.31 104.91 1,694,523 -0.67(-0.63%)
Jun 28, 2018 102.76 105.95 100.86 105.58 1,416,094 +1.97(+1.90%)
Jun 27, 2018 104.34 106.73 103.52 103.61 2,574,680 +0.27(+0.26%)
Jun 26, 2018 102.50 104.47 101.61 103.34 2,314,698 +1.56(+1.53%)
Jun 25, 2018 106.17 106.17 101.12 101.78 3,277,271 -5.20(-4.86%)
Jun 22, 2018 110.97 111.40 106.82 106.98 10,168,473 -3.50(-3.17%)
Jun 21, 2018 113.49 114.16 109.58 110.48 2,131,124 -3.00(-2.64%)
Jun 20, 2018 115.70 116.00 113.42 113.48 2,484,928 -0.52(-0.46%)
Jun 19, 2018 115.49 116.62 112.73 114.00 2,266,930 -3.31(-2.82%)
Jun 18, 2018 117.70 117.97 116.35 117.31 1,981,881 -1.46(-1.23%)
Jun 15, 2018 119.86 119.86 118.77 2,088,749 -1.09(-0.91%)
Jun 14, 2018 118.35 120.00 116.00 119.86 2,847,686 +3.88(+3.35%)
Jun 13, 2018 114.38 116.90 113.85 115.98 2,372,617 +3.16(+2.80%)
Jun 12, 2018 108.48 113.25 107.58 112.82 1,658,269 +5.25(+4.88%)
Jun 11, 2018 105.21 108.07 104.45 107.57 985,708 +2.75(+2.62%)
Jun 08, 2018 104.40 106.26 103.68 104.82 949,394 -0.09(-0.09%)
Jun 07, 2018 108.08 109.31 102.06 104.91 1,752,903 -2.87(-2.66%)
Jun 06, 2018 109.89 111.03 106.89 107.78 1,349,001 -1.70(-1.55%)
Jun 05, 2018 108.30 113.61 108.30 109.48 1,598,097 +1.55(+1.44%)
Jun 04, 2018 108.31 108.95 106.56 107.93 945,348 +0.16(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More