FinancialContent is the trusted provider of stock market information to the media industry.
Grubhub Ord Shs (NY: GRUB)
71.87 USD  +0.40 (+0.56%)
Official Closing Price  /  Updated: 6:07 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 71.00 71.96 70.41 71.87 710,212 +0.40(+0.56%)
Jul 09, 2020 71.17 72.11 70.36 71.47 935,930 +0.57(+0.80%)
Jul 08, 2020 72.00 72.00 70.18 70.90 1,871,980 -0.17(-0.24%)
Jul 07, 2020 72.00 72.83 71.07 71.07 3,842,626 -1.89(-2.59%)
Jul 06, 2020 71.55 73.43 71.05 72.96 4,692,911 +3.09(+4.42%)
Jul 02, 2020 70.21 70.67 69.62 69.87 1,472,500 +0.74(+1.07%)
Jul 01, 2020 70.50 70.70 68.69 69.13 2,666,386 -1.17(-1.66%)
Jun 30, 2020 68.95 70.88 68.63 70.30 2,259,669 +0.58(+0.83%)
Jun 29, 2020 69.49 70.26 68.72 69.72 1,789,705 +0.67(+0.97%)
Jun 26, 2020 69.63 69.64 68.29 69.05 4,836,200 +0.10(+0.15%)
Jun 25, 2020 68.00 69.06 67.40 68.95 2,526,812 +0.50(+0.73%)
Jun 24, 2020 68.83 69.26 67.01 68.45 3,687,646 -1.61(-2.30%)
Jun 23, 2020 67.00 70.22 66.76 70.06 3,742,241 +4.06(+6.15%)
Jun 22, 2020 64.86 66.42 64.27 66.00 2,701,650 +2.12(+3.32%)
Jun 19, 2020 64.50 64.99 63.01 63.88 2,999,000 +0.11(+0.17%)
Jun 18, 2020 64.00 64.24 63.31 63.77 3,470,104 -0.69(-1.07%)
Jun 17, 2020 64.55 65.47 63.60 64.46 3,098,738 +1.12(+1.77%)
Jun 16, 2020 63.30 63.94 62.75 63.34 4,013,424 +2.34(+3.84%)
Jun 15, 2020 59.90 61.20 59.26 61.00 4,572,311 +0.62(+1.03%)
Jun 12, 2020 62.66 63.63 58.94 60.38 7,281,700 -1.41(-2.28%)
Jun 11, 2020 62.11 63.88 61.05 61.79 20,301,235 +2.74(+4.64%)
Jun 10, 2020 58.00 60.00 55.05 59.05 18,044,453 +1.13(+1.95%)
Jun 09, 2020 56.70 59.04 56.61 57.92 2,298,108 +0.42(+0.73%)
Jun 08, 2020 60.83 61.00 55.08 57.50 7,298,817 -3.03(-5.01%)
Jun 05, 2020 58.93 64.19 57.69 60.53 10,064,900 +3.01(+5.23%)
Jun 04, 2020 58.41 59.47 56.70 57.52 1,814,951 -0.97(-1.66%)
Jun 03, 2020 58.26 59.15 58.02 58.49 1,955,292 +1.02(+1.77%)
Jun 02, 2020 58.68 59.08 56.70 57.47 2,442,632 -1.28(-2.18%)
Jun 01, 2020 56.53 59.11 55.90 58.75 2,717,384 +2.01(+3.54%)
May 29, 2020 53.00 57.81 52.79 56.74 11,526,400 +3.91(+7.40%)
May 28, 2020 55.41 55.68 52.66 52.83 3,115,344 -2.53(-4.57%)
May 27, 2020 57.75 57.75 54.06 55.36 3,272,192 -1.91(-3.34%)
May 26, 2020 57.98 58.49 57.02 57.27 2,712,015 -0.08(-0.14%)
May 22, 2020 56.48 57.40 55.55 57.35 2,086,800 +1.01(+1.79%)
May 21, 2020 57.54 59.04 55.91 56.34 5,023,905 -1.18(-2.05%)
May 20, 2020 58.26 58.79 57.18 57.52 7,557,085 +0.09(+0.16%)
May 19, 2020 57.25 59.27 55.75 57.43 3,712,309 -0.24(-0.42%)
May 18, 2020 55.00 58.69 54.99 57.67 5,946,572 +2.70(+4.91%)
May 15, 2020 54.56 56.74 52.77 54.97 9,286,100 +0.25(+0.46%)
May 14, 2020 56.69 57.15 52.00 54.72 13,405,934 -3.42(-5.88%)
May 13, 2020 58.51 59.30 55.73 58.14 13,824,627 -2.25(-3.73%)
May 12, 2020 46.95 64.94 46.60 60.39 46,151,528 +13.60(+29.07%)
May 11, 2020 46.14 47.40 44.60 46.79 6,584,742 -0.03(-0.06%)
May 08, 2020 45.84 47.52 45.03 46.82 6,579,000 +1.93(+4.30%)
May 07, 2020 48.00 49.50 43.26 44.89 9,370,875 -5.94(-11.69%)
May 06, 2020 48.29 51.19 47.61 50.83 5,850,654 +3.04(+6.36%)
May 05, 2020 47.55 48.74 47.25 47.79 2,536,038 +1.16(+2.49%)
May 04, 2020 44.59 46.79 43.85 46.63 2,159,762 +1.14(+2.51%)
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.