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 (%)
Nov 30, 2016 79.80 81.00 78.40 79.40 707,644 +0.20(+0.25%)
Nov 29, 2016 80.00 80.40 78.40 79.20 633,323 -0.60(-0.75%)
Nov 28, 2016 82.20 82.80 79.60 79.80 817,040 -2.40(-2.92%)
Nov 25, 2016 81.40 83.60 81.00 82.20 506,131 +1.20(+1.48%)
Nov 23, 2016 81.00 81.00 81.00 0 +0.00(+0.00%)
Nov 22, 2016 80.20 82.20 80.00 81.00 602,664 +1.40(+1.76%)
Nov 21, 2016 79.80 80.20 78.40 79.60 1,005,650 +0.80(+1.02%)
Nov 18, 2016 79.60 80.10 77.40 78.80 616,173 -0.40(-0.51%)
Nov 17, 2016 81.20 82.00 78.80 79.20 772,416 -2.60(-3.18%)
Nov 16, 2016 79.80 83.20 79.80 81.80 898,429 +1.40(+1.74%)
Nov 15, 2016 80.20 81.60 79.60 80.40 968,630 +0.40(+0.50%)
Nov 14, 2016 83.00 83.40 79.20 80.00 982,851 -3.00(-3.61%)
Nov 11, 2016 80.20 83.20 79.60 83.00 653,598 +2.00(+2.47%)
Nov 10, 2016 81.80 83.20 78.50 81.00 1,017,268 +0.60(+0.75%)
Nov 09, 2016 76.20 82.00 75.80 80.40 1,073,592 +1.20(+1.52%)
Nov 08, 2016 78.00 81.20 77.24 79.20 924,115 +1.00(+1.28%)
Nov 07, 2016 77.40 79.80 76.20 78.20 1,199,871 +2.60(+3.44%)
Nov 04, 2016 78.60 79.00 75.40 75.60 710,187 -3.20(-4.06%)
Nov 03, 2016 76.60 79.00 76.60 78.80 749,254 +2.00(+2.60%)
Nov 02, 2016 77.00 79.00 76.00 76.80 536,805 -0.80(-1.03%)
Nov 01, 2016 79.80 80.30 76.00 77.60 916,943 -2.20(-2.76%)
Oct 31, 2016 82.40 82.80 78.00 79.80 952,419 -1.40(-1.72%)
Oct 28, 2016 84.60 84.60 80.40 81.20 790,556 -0.80(-0.98%)
Oct 27, 2016 96.00 96.80 81.00 82.00 2,180,880 -23.20(-22.05%)
Oct 26, 2016 107.40 107.40 103.20 105.20 877,730 -1.20(-1.13%)
Oct 25, 2016 104.20 107.10 104.20 106.40 427,564 +3.00(+2.90%)
Oct 24, 2016 101.40 104.40 101.20 103.40 234,966 +3.00(+2.99%)
Oct 21, 2016 100.00 100.60 98.80 100.40 242,388 +0.00(+0.00%)
Oct 20, 2016 100.00 101.00 99.80 100.40 158,786 +0.20(+0.20%)
Oct 19, 2016 101.60 102.20 99.70 100.20 329,362 -1.20(-1.18%)
Oct 18, 2016 103.40 105.00 101.40 101.40 340,250 -0.40(-0.39%)
Oct 17, 2016 105.20 107.60 101.20 101.80 666,949 +1.60(+1.60%)
Oct 14, 2016 98.80 100.40 98.60 100.20 210,524 +2.20(+2.24%)
Oct 13, 2016 99.20 99.40 96.20 98.00 221,251 -2.00(-2.00%)
Oct 12, 2016 101.80 103.60 99.80 100.00 155,415 -1.20(-1.19%)
Oct 11, 2016 103.20 103.40 100.90 101.20 173,294 -2.20(-2.13%)
Oct 10, 2016 103.20 104.40 103.20 103.40 105,519 +0.40(+0.39%)
Oct 07, 2016 103.60 104.00 101.60 103.00 215,570 +0.20(+0.19%)
Oct 06, 2016 104.80 105.70 102.60 102.80 248,679 -3.40(-3.20%)
Oct 05, 2016 106.20 107.80 105.40 106.20 358,168 +0.40(+0.38%)
Oct 04, 2016 105.00 107.00 103.20 105.80 299,225 +1.20(+1.15%)
Oct 03, 2016 103.80 105.20 102.20 104.60 233,937 +1.60(+1.55%)
Sep 30, 2016 103.20 104.60 101.20 103.00 310,300 +1.00(+0.98%)
Sep 29, 2016 105.00 105.60 101.20 102.00 281,366 -3.20(-3.04%)
Sep 28, 2016 106.40 107.80 105.00 105.20 170,261 -1.40(-1.31%)
Sep 27, 2016 106.00 109.00 104.02 106.60 270,808 +3.00(+2.90%)
Sep 26, 2016 104.60 106.80 103.60 103.60 178,570 -2.80(-2.63%)
Sep 23, 2016 108.00 108.60 106.40 106.40 143,678 -2.20(-2.03%)
Sep 22, 2016 108.00 110.60 107.28 108.60 313,941 +1.20(+1.12%)
Sep 21, 2016 104.00 107.40 103.80 107.40 246,188 +3.80(+3.67%)
Sep 20, 2016 103.00 106.80 102.40 103.60 350,409 +1.40(+1.37%)
Sep 19, 2016 103.80 104.40 101.60 102.20 128,666 -1.40(-1.35%)
Sep 16, 2016 103.40 104.10 102.20 103.60 555,843 -0.20(-0.19%)
Sep 15, 2016 100.60 104.80 100.00 103.80 278,745 +3.00(+2.98%)
Sep 14, 2016 102.20 102.60 100.00 100.80 203,368 -1.40(-1.37%)
Sep 13, 2016 103.20 103.80 100.80 102.20 268,778 -1.60(-1.54%)
Sep 12, 2016 103.60 105.20 101.10 103.80 312,429 -1.80(-1.70%)
Sep 09, 2016 105.40 106.40 105.00 105.60 344,493 -0.60(-0.56%)
Sep 08, 2016 107.40 109.00 106.00 106.20 173,065 -1.40(-1.30%)
Sep 07, 2016 111.00 111.00 107.40 107.60 245,433 -2.80(-2.54%)
Sep 06, 2016 104.80 110.80 104.80 110.40 335,937 +3.20(+2.99%)
Sep 02, 2016 108.80 107.20 107.20 107.20 209,460 -0.60(-0.56%)
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.