FinancialContent is the trusted provider of stock market information to the media industry.
Grubhub Inc (NY: GRUB)
90.78 USD  +2.91 (+3.31%)
Official Closing Price  /  Updated: 7:14 PM EST, Nov 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2018 87.27 91.13 85.35 90.78 2,135,386 +2.91(+3.31%)
Nov 14, 2018 87.99 89.35 86.45 87.87 2,252,185 +1.28(+1.48%)
Nov 13, 2018 86.38 88.16 85.24 86.59 1,862,308 +1.07(+1.25%)
Nov 12, 2018 88.00 88.66 84.02 85.52 2,713,204 -3.44(-3.87%)
Nov 09, 2018 91.37 91.79 85.89 88.96 2,901,500 -3.40(-3.68%)
Nov 08, 2018 93.98 94.73 91.86 92.36 1,688,846 -1.76(-1.87%)
Nov 07, 2018 92.12 95.59 92.12 94.12 3,242,120 +2.97(+3.26%)
Nov 06, 2018 92.41 94.92 90.54 91.15 1,835,146 -1.31(-1.42%)
Nov 05, 2018 95.21 95.26 90.53 92.46 2,259,120 -2.83(-2.97%)
Nov 02, 2018 95.13 96.80 93.35 95.29 1,547,400 +0.66(+0.70%)
Nov 01, 2018 92.25 95.34 89.91 94.63 2,198,619 +1.89(+2.04%)
Oct 31, 2018 92.59 97.96 92.09 92.74 4,508,294 +3.49(+3.91%)
Oct 30, 2018 83.67 89.30 82.30 89.25 3,234,227 +4.81(+5.70%)
Oct 29, 2018 89.24 90.00 82.60 84.44 4,819,400 -3.51(-3.99%)
Oct 26, 2018 96.58 96.98 87.41 87.95 6,249,700 -8.53(-8.84%)
Oct 25, 2018 91.84 102.81 89.02 96.48 8,857,064 -13.14(-11.99%)
Oct 24, 2018 116.17 117.00 109.12 109.62 3,410,360 -6.11(-5.28%)
Oct 23, 2018 112.84 116.32 111.00 115.73 2,048,584 -1.04(-0.89%)
Oct 22, 2018 115.65 117.84 113.30 116.77 1,730,648 +2.08(+1.81%)
Oct 19, 2018 119.31 119.52 114.56 114.69 1,304,400 -2.72(-2.32%)
Oct 18, 2018 119.41 121.63 116.52 117.41 1,428,977 -3.21(-2.66%)
Oct 17, 2018 122.55 122.82 117.62 120.62 1,608,665 -0.72(-0.59%)
Oct 16, 2018 117.11 121.80 115.68 121.34 2,039,415 +7.29(+6.39%)
Oct 15, 2018 115.87 116.35 110.87 114.05 3,133,597 -2.50(-2.15%)
Oct 12, 2018 118.48 119.75 114.03 116.55 1,751,300 +2.22(+1.94%)
Oct 11, 2018 115.30 119.00 114.03 114.33 2,999,050 -3.49(-2.96%)
Oct 10, 2018 128.69 128.69 117.56 117.82 3,120,085 -10.63(-8.28%)
Oct 09, 2018 124.66 129.66 124.40 128.45 1,254,241 +1.75(+1.38%)
Oct 08, 2018 127.69 129.67 123.66 126.70 1,405,144 -3.14(-2.42%)
Oct 05, 2018 130.00 133.59 126.89 129.84 1,133,400 -0.69(-0.53%)
Oct 04, 2018 134.90 135.69 128.61 130.53 1,483,761 -4.71(-3.48%)
Oct 03, 2018 136.78 137.74 134.43 135.24 957,664 -1.75(-1.28%)
Oct 02, 2018 136.46 138.05 135.56 136.99 1,143,303 -0.39(-0.28%)
Oct 01, 2018 138.90 140.21 134.78 137.38 1,423,861 -1.24(-0.89%)
Sep 28, 2018 138.87 140.37 137.35 138.62 907,100 -1.17(-0.84%)
Sep 27, 2018 140.00 141.77 139.25 139.79 744,103 +1.37(+0.99%)
Sep 26, 2018 139.42 140.60 137.35 138.42 778,640 +0.10(+0.07%)
Sep 25, 2018 135.78 140.11 135.53 138.32 1,568,494 +3.51(+2.60%)
Sep 24, 2018 134.29 137.19 132.15 134.81 1,512,365 -0.94(-0.69%)
Sep 21, 2018 138.33 139.64 135.40 135.75 1,866,200 -1.46(-1.06%)
Sep 20, 2018 136.82 138.61 134.36 137.21 1,148,490 +0.65(+0.48%)
Sep 19, 2018 143.50 144.67 135.16 136.56 1,939,265 -7.04(-4.90%)
Sep 18, 2018 143.14 144.79 141.55 143.60 914,574 +3.32(+2.37%)
Sep 17, 2018 145.68 145.68 139.94 140.28 960,640 -5.83(-3.99%)
Sep 14, 2018 147.06 149.35 144.57 146.11 931,100 +1.14(+0.79%)
Sep 13, 2018 143.33 145.40 140.50 144.97 698,732 +2.37(+1.66%)
Sep 12, 2018 147.65 147.72 138.70 142.60 1,360,740 -4.13(-2.81%)
Sep 11, 2018 141.25 147.37 140.20 146.73 1,438,335 +5.72(+4.06%)
Sep 10, 2018 142.13 142.13 138.09 141.01 993,576 -0.91(-0.64%)
Sep 07, 2018 137.07 144.40 136.38 141.92 904,100 +4.17(+3.03%)
Sep 06, 2018 138.18 139.55 135.88 137.75 1,004,129 +0.13(+0.09%)
Sep 05, 2018 143.20 143.88 134.13 137.62 1,532,725 -6.38(-4.43%)
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