Groupon Cl A (NQ: GRPN )

10.47 -0.36 (-3.28%)

Streaming Delayed Price Updated: 1:13 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	9.740	9.850	9.150	9.470	1,391,921	-0.31(-3.17%)
Sep 30, 2024	9.900	10.06	9.690	9.780	2,351,236	-0.18(-1.81%)
Sep 27, 2024	10.27	10.44	9.860	9.960	1,669,819	-0.23(-2.26%)
Sep 26, 2024	10.28	10.37	10.03	10.19	1,155,269	+0.11(+1.09%)
Sep 25, 2024	10.51	10.54	10.00	10.08	1,550,600	-0.43(-4.09%)
Sep 24, 2024	10.83	10.86	10.43	10.51	1,219,808	-0.17(-1.59%)
Sep 23, 2024	10.88	11.25	10.68	10.68	1,366,449	-0.17(-1.57%)
Sep 20, 2024	11.66	11.82	10.73	10.85	1,644,856	-0.90(-7.66%)
Sep 19, 2024	12.19	12.25	11.68	11.75	772,108	-0.03(-0.25%)
Sep 18, 2024	12.36	12.63	11.72	11.78	1,199,163	-0.62(-5.00%)
Sep 17, 2024	12.20	12.78	12.04	12.40	1,585,590	+0.54(+4.55%)
Sep 16, 2024	11.49	12.02	11.39	11.86	1,260,759	+0.36(+3.13%)
Sep 13, 2024	11.24	11.93	11.15	11.50	2,297,871	+0.55(+5.02%)
Sep 12, 2024	11.11	11.31	10.71	10.95	1,256,890	+0.12(+1.11%)
Sep 11, 2024	10.77	11.16	10.60	10.83	910,207	-0.11(-1.01%)
Sep 10, 2024	11.19	11.38	10.55	10.94	1,109,323	-0.11(-1.00%)
Sep 09, 2024	10.98	11.46	10.86	11.05	1,033,456	+0.11(+1.01%)
Sep 06, 2024	11.56	11.82	10.87	10.94	1,397,978	-0.76(-6.50%)
Sep 05, 2024	12.35	12.73	11.68	11.70	1,096,912	-0.71(-5.72%)
Sep 04, 2024	12.74	13.28	12.37	12.41	984,461	-0.46(-3.57%)
Sep 03, 2024	13.72	13.77	12.87	12.87	679,625	-1.00(-7.21%)
Aug 30, 2024	14.02	14.05	13.67	13.87	539,923	-0.01(-0.07%)
Aug 29, 2024	13.56	13.94	13.40	13.88	661,837	+0.56(+4.20%)
Aug 28, 2024	13.57	13.73	13.09	13.32	692,704	-0.41(-2.99%)
Aug 27, 2024	13.75	13.92	13.19	13.73	886,978	-0.12(-0.87%)
Aug 26, 2024	13.81	13.89	13.33	13.85	798,267	+0.13(+0.95%)
Aug 23, 2024	13.47	14.02	13.40	13.72	878,238	+0.59(+4.49%)
Aug 22, 2024	13.64	13.75	13.10	13.13	870,451	-0.50(-3.67%)
Aug 21, 2024	13.75	13.96	13.51	13.63	475,072	+0.03(+0.22%)
Aug 20, 2024	13.69	13.98	13.38	13.60	590,840	-0.10(-0.73%)
Aug 19, 2024	13.73	13.99	13.29	13.70	924,442	+0.00(+0.00%)
Aug 16, 2024	13.61	14.25	13.58	13.70	839,312	-0.02(-0.15%)
Aug 15, 2024	12.83	13.81	12.75	13.72	1,492,464	+1.46(+11.91%)
Aug 14, 2024	12.99	12.99	12.04	12.26	1,262,569	-0.66(-5.11%)
Aug 13, 2024	12.12	13.05	11.90	12.92	1,999,229	+0.80(+6.60%)
Aug 12, 2024	11.18	12.20	10.89	12.12	1,913,547	+1.49(+14.02%)
Aug 09, 2024	10.47	11.05	10.47	10.63	1,156,961	+0.29(+2.80%)
Aug 08, 2024	10.69	10.99	10.23	10.34	1,255,311	-0.32(-3.00%)
Aug 07, 2024	11.68	11.68	10.64	10.66	1,665,590	-0.79(-6.86%)
Aug 06, 2024	11.60	11.82	11.05	11.45	1,049,700	+0.04(+0.31%)
Aug 05, 2024	10.70	11.72	10.37	11.41	1,993,605	-0.14(-1.21%)
Aug 02, 2024	11.63	11.99	11.25	11.55	2,580,773	-0.67(-5.52%)

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