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 (%)
Feb 28, 2019 66.00 66.80 65.00 65.40 274,851 -0.60(-0.91%)
Feb 27, 2019 65.80 67.60 65.40 66.00 296,109 +0.00(+0.00%)
Feb 26, 2019 66.20 67.20 65.60 66.00 277,024 -0.40(-0.60%)
Feb 25, 2019 67.40 68.80 66.20 66.40 280,168 -0.80(-1.19%)
Feb 22, 2019 67.20 68.20 66.20 67.20 278,580 +0.00(+0.00%)
Feb 21, 2019 68.80 68.80 66.00 67.20 323,639 -1.20(-1.75%)
Feb 20, 2019 70.20 70.80 68.20 68.40 318,758 -1.40(-2.01%)
Feb 19, 2019 68.40 71.80 68.20 69.80 398,990 +0.00(+0.00%)
Feb 15, 2019 71.00 72.00 69.20 69.80 568,790 -1.80(-2.51%)
Feb 14, 2019 70.00 72.40 68.00 71.60 430,577 +1.20(+1.70%)
Feb 13, 2019 72.00 72.00 66.20 70.40 1,439,264 -8.80(-11.11%)
Feb 12, 2019 75.60 79.60 75.20 79.20 648,078 +4.20(+5.60%)
Feb 11, 2019 73.00 75.60 72.20 75.00 466,580 +3.00(+4.17%)
Feb 08, 2019 72.20 72.80 71.20 72.00 393,815 +0.00(+0.00%)
Feb 07, 2019 73.60 74.20 70.60 72.00 331,880 -2.20(-2.96%)
Feb 06, 2019 75.00 75.40 73.80 74.20 315,402 -0.80(-1.07%)
Feb 05, 2019 74.60 75.40 74.20 75.00 283,527 +0.80(+1.08%)
Feb 04, 2019 75.40 76.00 74.00 74.20 261,094 -1.40(-1.85%)
Feb 01, 2019 75.20 75.80 74.60 75.60 219,605 +0.20(+0.27%)
Jan 31, 2019 74.60 75.60 74.20 75.40 218,953 +1.00(+1.34%)
Jan 30, 2019 74.40 75.00 72.20 74.40 299,417 +0.40(+0.54%)
Jan 29, 2019 74.00 76.20 73.60 74.00 217,898 -0.20(-0.27%)
Jan 28, 2019 74.40 75.40 72.40 74.20 335,591 -1.20(-1.59%)
Jan 25, 2019 73.00 76.00 72.60 75.40 444,790 +2.80(+3.86%)
Jan 24, 2019 72.00 73.00 71.20 72.60 255,051 +0.80(+1.11%)
Jan 23, 2019 72.60 73.40 70.80 71.80 416,556 -0.60(-0.83%)
Jan 22, 2019 75.40 76.60 72.00 72.40 544,666 -3.40(-4.49%)
Jan 18, 2019 75.20 76.80 74.00 75.80 202,640 +1.20(+1.61%)
Jan 17, 2019 73.80 75.60 73.80 74.60 122,530 +0.40(+0.54%)
Jan 16, 2019 75.00 75.60 73.20 74.20 155,078 -0.60(-0.80%)
Jan 15, 2019 74.80 76.20 73.80 74.80 148,188 +0.00(+0.00%)
Jan 14, 2019 71.00 77.40 70.40 74.80 465,095 +3.00(+4.18%)
Jan 11, 2019 70.80 72.20 70.20 71.80 232,050 +0.40(+0.56%)
Jan 10, 2019 70.80 71.60 68.80 71.40 172,633 +0.00(+0.00%)
Jan 09, 2019 70.80 71.80 70.20 71.40 220,175 +0.80(+1.13%)
Jan 08, 2019 70.60 71.80 70.00 70.60 284,401 +0.60(+0.86%)
Jan 07, 2019 68.60 71.00 68.40 70.00 215,142 +1.20(+1.74%)
Jan 04, 2019 65.80 70.20 65.20 68.80 432,945 +4.40(+6.83%)
Jan 03, 2019 65.00 65.80 63.20 64.40 186,985 -0.80(-1.23%)
Jan 02, 2019 63.00 66.60 63.00 65.20 211,499 +1.20(+1.88%)
Dec 31, 2018 64.20 65.40 63.40 64.00 293,495 +0.00(+0.00%)
Dec 28, 2018 63.20 64.40 62.00 64.00 203,060 +1.00(+1.59%)
Dec 27, 2018 61.60 63.60 60.60 63.00 252,905 +0.20(+0.32%)
Dec 26, 2018 58.20 63.00 57.80 62.80 371,037 +5.40(+9.41%)
Dec 24, 2018 57.20 58.40 56.20 57.40 331,710 -0.60(-1.03%)
Dec 21, 2018 59.60 61.20 57.40 58.00 606,995 -1.80(-3.01%)
Dec 20, 2018 60.20 61.40 58.60 59.80 712,366 -0.60(-0.99%)
Dec 19, 2018 62.00 62.40 59.60 60.40 416,646 -1.40(-2.27%)
Dec 18, 2018 60.80 62.60 59.40 61.80 419,325 +1.40(+2.32%)
Dec 17, 2018 63.00 63.00 60.20 60.40 385,369 -2.40(-3.82%)
Dec 14, 2018 62.00 63.80 61.20 62.80 272,215 +0.60(+0.96%)
Dec 13, 2018 65.40 66.40 61.40 62.20 425,823 -3.20(-4.89%)
Dec 12, 2018 61.80 66.60 61.40 65.40 906,793 +4.20(+6.86%)
Dec 11, 2018 62.00 62.40 60.60 61.20 448,623 -0.20(-0.33%)
Dec 10, 2018 61.40 62.20 60.80 61.40 478,623 -0.60(-0.97%)
Dec 07, 2018 61.60 63.00 61.00 62.00 441,960 +0.40(+0.65%)
Dec 06, 2018 61.60 62.00 59.60 61.60 410,839 -1.40(-2.22%)
Dec 04, 2018 62.80 63.60 61.80 63.00 324,820 +0.60(+0.96%)
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.