FinancialContent is the trusted provider of stock market information to the media industry.
Groupon Cl A (NQ: GRPN)
0.8625 USD  -0.1177 (-12.01%)
Official Closing Price  /  Updated: 7:57 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2020 0.8980 0.9240 0.8501 0.8625 13,163,938 -0.12(-11.99%)
Mar 31, 2020 0.9900 1.030 0.9200 0.9800 15,399,644 +0.02(+2.31%)
Mar 30, 2020 1.130 1.180 0.9100 0.9579 36,319,943 -0.32(-25.16%)
Mar 27, 2020 0.9800 1.420 0.9214 1.280 125,747,700 +0.26(+25.49%)
Mar 26, 2020 0.8800 1.070 0.8200 1.020 41,670,797 +0.13(+14.61%)
Mar 25, 2020 0.9100 0.9500 0.7400 0.8900 36,358,703 +0.10(+12.66%)
Mar 24, 2020 0.6400 0.8100 0.6400 0.7900 29,549,384 +0.17(+27.42%)
Mar 23, 2020 0.5800 0.6400 0.5700 0.6200 13,923,733 +0.07(+12.08%)
Mar 20, 2020 0.6200 0.6450 0.5327 0.5532 18,722,700 -0.01(-1.21%)
Mar 19, 2020 0.5100 0.6500 0.4800 0.5600 18,907,644 +0.07(+14.29%)
Mar 18, 2020 0.6300 0.6400 0.4800 0.4900 18,363,317 -0.16(-24.62%)
Mar 17, 2020 0.7300 0.7300 0.6400 0.6500 14,452,752 -0.03(-4.41%)
Mar 16, 2020 0.7900 0.7900 0.6800 0.6800 11,061,752 -0.15(-18.07%)
Mar 13, 2020 0.8000 0.8400 0.7600 0.8300 13,530,300 +0.09(+12.16%)
Mar 12, 2020 0.7500 0.8500 0.6700 0.7400 11,805,890 -0.12(-13.95%)
Mar 11, 2020 0.9600 1.000 0.8100 0.8600 11,345,793 -0.12(-12.21%)
Mar 10, 2020 1.030 1.040 0.9574 0.9796 13,119,939 -0.00(-0.04%)
Mar 09, 2020 0.9900 1.040 0.9700 0.9800 11,341,612 -0.12(-10.91%)
Mar 06, 2020 1.120 1.150 1.080 1.100 8,121,500 -0.05(-4.35%)
Mar 05, 2020 1.220 1.230 1.110 1.150 14,148,462 -0.09(-7.26%)
Mar 04, 2020 1.230 1.260 1.190 1.240 9,050,145 +0.04(+3.33%)
Mar 03, 2020 1.300 1.350 1.170 1.200 16,060,325 -0.10(-7.69%)
Mar 02, 2020 1.380 1.400 1.260 1.300 15,451,110 -0.04(-2.99%)
Feb 28, 2020 1.280 1.365 1.270 1.340 14,752,300 +0.02(+1.52%)
Feb 27, 2020 1.330 1.460 1.270 1.320 21,407,948 -0.08(-5.71%)
Feb 26, 2020 1.500 1.510 1.370 1.400 18,582,984 -0.09(-6.04%)
Feb 25, 2020 1.580 1.590 1.430 1.490 21,496,656 -0.07(-4.49%)
Feb 24, 2020 1.540 1.590 1.480 1.560 17,216,918 -0.09(-5.45%)
Feb 21, 2020 1.730 1.730 1.570 1.650 28,947,600 -0.05(-2.94%)
Feb 20, 2020 1.720 1.790 1.700 1.700 40,270,512 +0.00(+0.00%)
Feb 19, 2020 1.930 2.020 1.700 1.700 154,923,200 -1.35(-44.26%)
Feb 18, 2020 2.850 3.090 2.830 3.050 14,287,902 +0.22(+7.77%)
Feb 14, 2020 2.960 2.980 2.820 2.830 6,730,900 -0.13(-4.39%)
Feb 13, 2020 2.920 2.980 2.910 2.960 4,225,324 +0.01(+0.34%)
Feb 12, 2020 2.910 3.000 2.900 2.950 4,376,214 +0.06(+2.08%)
Feb 11, 2020 2.920 2.980 2.860 2.890 5,818,416 -0.03(-1.03%)
Feb 10, 2020 3.020 3.020 2.880 2.920 9,788,560 -0.13(-4.26%)
Feb 07, 2020 3.110 3.110 3.000 3.050 5,858,700 -0.08(-2.56%)
Feb 06, 2020 3.100 3.160 3.050 3.130 3,741,037 +0.04(+1.29%)
Feb 05, 2020 3.040 3.100 3.000 3.090 5,403,674 +0.06(+1.98%)
Feb 04, 2020 2.930 3.040 2.890 3.030 4,820,499 +0.13(+4.48%)
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.