Groupon Cl A (NQ: GRPN )

10.26 -0.57 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.00 56.40 54.40 55.60 136,771 +0.00(+0.00%)
Oct 30, 2019 57.20 57.60 54.60 55.60 312,191 -2.00(-3.47%)
Oct 29, 2019 60.40 60.60 57.60 57.60 196,000 -3.00(-4.95%)
Oct 28, 2019 60.80 61.00 60.20 60.60 248,892 -0.40(-0.66%)
Oct 25, 2019 58.80 61.00 58.80 61.00 146,275 +1.40(+2.35%)
Oct 24, 2019 60.60 60.60 59.00 59.60 122,640 -1.00(-1.65%)
Oct 23, 2019 59.40 60.80 58.80 60.60 116,575 +1.00(+1.68%)
Oct 22, 2019 58.80 60.40 58.20 59.60 125,410 +0.80(+1.36%)
Oct 21, 2019 59.40 60.80 58.80 58.80 158,693 -0.40(-0.68%)
Oct 18, 2019 59.80 60.20 58.60 59.20 135,540 -1.00(-1.66%)
Oct 17, 2019 56.80 60.40 56.80 60.20 195,548 +2.60(+4.51%)
Oct 16, 2019 56.80 58.40 56.80 57.60 124,052 +0.60(+1.05%)
Oct 15, 2019 56.00 57.20 55.40 57.00 189,616 +1.20(+2.15%)
Oct 14, 2019 56.20 56.80 55.00 55.80 163,965 -0.60(-1.06%)
Oct 11, 2019 55.60 57.50 55.60 56.40 341,180 +1.40(+2.55%)
Oct 10, 2019 53.80 55.20 53.80 55.00 161,945 +1.40(+2.61%)
Oct 09, 2019 54.00 55.00 53.40 53.60 111,109 -0.20(-0.37%)
Oct 08, 2019 54.40 54.80 53.40 53.80 193,812 -1.40(-2.54%)
Oct 07, 2019 53.60 55.40 52.80 55.20 195,719 +1.40(+2.60%)
Oct 04, 2019 53.40 54.80 52.40 53.80 212,890 +0.60(+1.13%)
Oct 03, 2019 51.20 53.40 50.40 53.20 193,858 +1.80(+3.50%)
Oct 02, 2019 52.20 52.40 50.80 51.40 174,479 -1.20(-2.28%)
Oct 01, 2019 53.00 54.00 52.40 52.60 164,430 -0.60(-1.13%)
Sep 30, 2019 53.60 54.00 52.40 53.20 302,792 -0.20(-0.37%)
Sep 27, 2019 54.00 55.30 52.60 53.40 172,450 -0.40(-0.74%)
Sep 26, 2019 56.80 56.80 53.40 53.80 206,945 -2.20(-3.93%)
Sep 25, 2019 54.20 56.20 54.20 56.00 208,247 +1.60(+2.94%)
Sep 24, 2019 56.00 56.40 54.20 54.40 371,653 -1.80(-3.20%)
Sep 23, 2019 56.60 56.80 54.40 56.20 166,802 -0.20(-0.35%)
Sep 20, 2019 57.00 57.80 56.40 56.40 461,935 -0.60(-1.05%)
Sep 19, 2019 57.60 59.40 57.00 57.00 174,266 -0.20(-0.35%)
Sep 18, 2019 58.40 59.40 57.00 57.20 177,183 -1.20(-2.05%)
Sep 17, 2019 59.40 59.40 58.00 58.40 171,872 -1.20(-2.01%)
Sep 16, 2019 58.20 60.80 57.40 59.60 331,897 +1.00(+1.71%)
Sep 13, 2019 58.00 59.30 57.20 58.60 250,815 +0.80(+1.38%)
Sep 12, 2019 59.40 59.60 55.80 57.80 397,731 -2.40(-3.99%)
Sep 11, 2019 59.00 61.20 57.80 60.20 324,181 +0.40(+0.67%)
Sep 10, 2019 55.60 60.00 55.00 59.80 516,187 +4.60(+8.33%)
Sep 09, 2019 51.00 55.40 51.00 55.20 380,564 +4.40(+8.66%)
Sep 06, 2019 51.20 52.60 50.40 50.80 231,190 -0.80(-1.55%)
Sep 05, 2019 51.40 51.60 50.60 51.60 313,327 +2.00(+4.03%)
Sep 04, 2019 48.80 50.00 48.20 49.60 234,262 +1.40(+2.90%)
Sep 03, 2019 49.20 49.80 47.60 48.20 307,630 -1.40(-2.82%)
Aug 30, 2019 51.20 51.60 48.80 49.60 263,765 -0.20(-0.40%)
Aug 29, 2019 48.00 50.20 48.00 49.80 260,228 +2.00(+4.18%)
Aug 28, 2019 47.00 48.40 46.80 47.80 191,727 +0.60(+1.27%)
Aug 27, 2019 47.80 48.40 46.80 47.20 232,324 -0.20(-0.42%)
Aug 26, 2019 48.20 48.60 46.80 47.40 310,307 -0.60(-1.25%)
Aug 23, 2019 49.00 49.40 47.40 48.00 421,015 -1.40(-2.83%)
Aug 22, 2019 49.80 53.40 49.20 49.40 461,286 -0.80(-1.59%)
Aug 21, 2019 50.80 50.80 49.60 50.20 257,095 +0.00(+0.00%)
Aug 20, 2019 48.60 50.80 48.20 50.20 384,626 +1.00(+2.03%)
Aug 19, 2019 48.20 49.40 47.80 49.20 328,075 +2.00(+4.24%)
Aug 16, 2019 47.60 48.00 47.00 47.20 313,400 +0.80(+1.72%)
Aug 15, 2019 47.80 48.40 46.20 46.40 457,345 -1.40(-2.93%)
Aug 14, 2019 50.20 50.40 47.80 47.80 374,701 -3.20(-6.27%)
Aug 13, 2019 51.40 54.00 50.40 51.00 386,269 -0.20(-0.39%)
Aug 12, 2019 50.40 51.60 48.80 51.20 473,587 +1.00(+1.99%)
Aug 09, 2019 54.20 54.20 50.20 50.20 408,535 -3.20(-5.99%)
Aug 08, 2019 54.40 55.00 53.00 53.40 302,308 -0.80(-1.48%)
Aug 07, 2019 56.80 57.00 53.80 54.20 331,513 -2.20(-3.90%)
Aug 06, 2019 58.60 59.80 56.20 56.40 287,266 -1.80(-3.09%)
Aug 05, 2019 60.80 61.40 57.20 58.20 346,074 -4.20(-6.73%)
Aug 02, 2019 61.60 63.00 61.20 62.40 245,955 +0.40(+0.65%)
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.