Groupon, Inc. - Common Stock (NQ: GRPN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2024	11.65	12.36	11.45	12.08	1,142,345	+0.15(+1.26%)
Dec 27, 2024	12.00	12.12	11.53	11.93	865,247	-0.08(-0.67%)
Dec 26, 2024	11.88	12.08	11.43	12.01	1,168,495	-0.09(-0.74%)
Dec 24, 2024	11.43	12.10	11.36	12.10	802,617	+0.85(+7.56%)
Dec 23, 2024	10.36	11.29	10.17	11.25	1,120,725	+0.85(+8.17%)
Dec 20, 2024	10.16	10.92	10.02	10.40	2,198,073	+0.05(+0.53%)
Dec 19, 2024	11.01	11.09	10.33	10.35	771,364	-0.47(-4.39%)
Dec 18, 2024	11.59	11.74	10.66	10.82	1,073,951	-0.66(-5.75%)
Dec 17, 2024	11.23	11.73	11.23	11.48	858,883	+0.16(+1.41%)
Dec 16, 2024	11.52	11.74	11.27	11.32	894,761	-0.16(-1.39%)
Dec 13, 2024	11.96	12.06	11.20	11.48	1,476,713	-0.37(-3.12%)
Dec 12, 2024	12.29	12.69	11.83	11.85	1,465,746	-0.66(-5.28%)
Dec 11, 2024	12.71	13.19	12.42	12.51	1,401,918	+0.04(+0.32%)
Dec 10, 2024	12.48	12.65	11.26	12.47	2,572,498	+0.16(+1.30%)
Dec 09, 2024	13.10	13.10	12.06	12.31	1,866,731	-0.64(-4.94%)
Dec 06, 2024	11.82	13.10	11.60	12.95	3,005,841	+1.34(+11.54%)
Dec 05, 2024	11.25	12.08	11.10	11.61	2,568,248	+0.34(+3.02%)
Dec 04, 2024	9.520	11.38	9.450	11.27	3,880,371	+1.76(+18.51%)
Dec 03, 2024	9.540	9.590	9.220	9.510	592,204	-0.04(-0.42%)
Dec 02, 2024	9.330	9.580	9.060	9.550	730,669	+0.17(+1.81%)
Nov 29, 2024	9.390	9.540	9.310	9.380	401,479	+0.02(+0.21%)
Nov 27, 2024	9.240	9.430	9.110	9.360	667,201	+0.22(+2.41%)
Nov 26, 2024	9.260	9.470	9.010	9.140	1,365,940	-0.39(-4.09%)
Nov 25, 2024	9.530	9.920	9.438	9.530	1,566,403	+0.21(+2.25%)
Nov 22, 2024	9.200	9.660	9.158	9.320	1,811,413	+0.12(+1.30%)
Nov 21, 2024	8.530	9.390	8.420	9.200	1,696,978	+0.70(+8.24%)
Nov 20, 2024	8.820	8.920	8.350	8.500	1,247,477	-0.38(-4.28%)
Nov 19, 2024	8.700	9.090	8.470	8.880	1,332,716	+0.16(+1.83%)
Nov 18, 2024	8.020	8.800	7.860	8.720	1,991,685	+0.60(+7.39%)
Nov 15, 2024	8.290	8.360	7.880	8.120	1,853,059	-0.19(-2.23%)
Nov 14, 2024	8.290	8.800	8.120	8.305	2,271,270	+0.04(+0.54%)
Nov 13, 2024	8.750	8.910	7.750	8.260	8,154,871	-3.06(-27.03%)
Nov 12, 2024	11.49	11.83	11.17	11.32	4,086,208	-0.44(-3.74%)
Nov 11, 2024	11.10	11.80	11.02	11.76	1,904,942	+0.80(+7.30%)
Nov 08, 2024	10.85	11.10	10.56	10.96	1,073,879	+0.07(+0.60%)
Nov 07, 2024	10.75	11.17	10.51	10.89	843,482	+0.17(+1.63%)
Nov 06, 2024	10.81	11.11	10.37	10.72	1,006,199	+0.00(+0.00%)
Nov 05, 2024	10.70	10.86	10.49	10.72	560,472	+0.05(+0.47%)
Nov 04, 2024	10.20	10.68	10.05	10.67	780,941	+0.34(+3.29%)
Nov 01, 2024	10.39	10.80	10.31	10.33	925,179	+0.07(+0.68%)
Oct 31, 2024	10.82	10.88	10.25	10.26	1,087,762	-0.57(-5.26%)
Oct 30, 2024	10.50	10.95	10.41	10.83	971,859	+0.28(+2.65%)
Oct 29, 2024	10.27	10.55	10.12	10.55	730,803	+0.28(+2.73%)
Oct 28, 2024	10.47	10.79	10.21	10.27	1,075,737	+0.02(+0.20%)
Oct 25, 2024	10.40	10.58	10.12	10.25	761,512	+0.12(+1.18%)
Oct 24, 2024	9.860	10.40	9.760	10.13	984,960	+0.40(+4.11%)
Oct 23, 2024	9.850	9.896	9.655	9.730	830,299	-0.20(-2.01%)
Oct 22, 2024	10.14	10.45	9.920	9.930	800,289	-0.25(-2.46%)
Oct 21, 2024	10.61	10.61	9.940	10.18	1,122,014	-0.48(-4.50%)
Oct 18, 2024	11.18	11.18	10.55	10.66	706,150	-0.41(-3.70%)
Oct 17, 2024	11.36	11.41	10.95	11.07	1,062,557	-0.19(-1.69%)
Oct 16, 2024	10.95	11.28	10.60	11.26	1,577,618	+0.50(+4.65%)
Oct 15, 2024	9.700	10.88	9.620	10.76	2,218,679	+1.06(+10.93%)
Oct 14, 2024	10.65	10.66	9.650	9.700	1,881,191	-0.97(-9.09%)
Oct 11, 2024	10.51	11.07	10.48	10.67	1,154,183	+0.11(+1.04%)
Oct 10, 2024	10.36	10.57	10.09	10.56	763,300	+0.22(+2.13%)
Oct 09, 2024	10.22	10.56	10.14	10.34	791,357	+0.07(+0.68%)
Oct 08, 2024	10.50	10.77	10.22	10.27	1,056,922	-0.36(-3.39%)
Oct 07, 2024	9.760	10.75	9.610	10.63	2,786,007	+0.92(+9.42%)
Oct 04, 2024	9.240	9.870	9.230	9.715	1,391,751	+0.62(+6.88%)
Oct 03, 2024	9.400	9.580	8.960	9.090	1,565,087	-0.51(-5.31%)
Oct 02, 2024	9.450	9.815	9.310	9.600	1,245,458	+0.13(+1.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.