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 (%)
Mar 31, 2016 78.00 81.40 78.00 79.80 343,171 +1.80(+2.31%)
Mar 30, 2016 79.40 80.20 77.40 78.00 400,758 -1.40(-1.76%)
Mar 29, 2016 77.60 80.20 76.20 79.40 404,101 +1.40(+1.79%)
Mar 28, 2016 79.40 80.00 77.20 78.00 323,800 -0.60(-0.76%)
Mar 24, 2016 77.00 78.60 78.60 78.60 402,530 +1.20(+1.55%)
Mar 23, 2016 82.20 82.80 77.00 77.40 452,576 -4.80(-5.84%)
Mar 22, 2016 82.20 84.00 81.80 82.20 215,836 -1.00(-1.20%)
Mar 21, 2016 80.40 83.20 80.20 83.20 345,594 +2.20(+2.72%)
Mar 18, 2016 85.00 85.80 80.80 81.00 720,116 -2.00(-2.41%)
Mar 17, 2016 81.20 85.80 80.50 83.00 450,078 +2.60(+3.23%)
Mar 16, 2016 79.20 82.40 78.90 80.40 541,397 +1.00(+1.26%)
Mar 15, 2016 81.40 82.40 75.80 79.40 887,716 -3.20(-3.87%)
Mar 14, 2016 82.20 85.00 82.20 82.60 425,634 -0.20(-0.24%)
Mar 11, 2016 82.20 84.60 80.60 82.80 588,048 +2.00(+2.48%)
Mar 10, 2016 84.20 84.80 80.40 80.80 616,265 -1.40(-1.70%)
Mar 09, 2016 86.40 86.80 81.00 82.20 767,693 -9.40(-10.26%)
Mar 08, 2016 94.60 95.20 91.00 91.60 607,577 -3.60(-3.78%)
Mar 07, 2016 96.80 100.00 94.30 95.20 662,031 -0.60(-0.63%)
Mar 04, 2016 97.80 105.00 94.60 95.80 1,155,368 -1.40(-1.44%)
Mar 03, 2016 90.00 100.00 89.80 97.20 848,328 +4.00(+4.29%)
Mar 02, 2016 92.00 93.40 89.60 93.20 516,320 +0.60(+0.65%)
Mar 01, 2016 97.00 97.00 89.60 92.60 936,921 -3.00(-3.14%)
Feb 29, 2016 90.40 96.60 88.80 95.60 1,219,944 +5.80(+6.46%)
Feb 26, 2016 86.60 93.60 85.20 89.80 1,567,195 +7.00(+8.45%)
Feb 25, 2016 84.40 86.60 82.00 82.80 657,351 -1.20(-1.43%)
Feb 24, 2016 81.40 85.20 79.20 84.00 670,120 -0.40(-0.47%)
Feb 23, 2016 84.60 85.40 82.00 84.40 604,351 -1.80(-2.09%)
Feb 22, 2016 85.40 88.00 82.10 86.20 1,135,458 +4.40(+5.38%)
Feb 19, 2016 77.80 88.80 77.30 81.80 2,206,470 +5.00(+6.51%)
Feb 18, 2016 75.20 78.20 72.40 76.80 1,113,786 +1.00(+1.32%)
Feb 17, 2016 78.80 82.60 72.00 75.80 2,643,884 -5.80(-7.11%)
Feb 16, 2016 66.00 84.80 65.40 81.60 4,384,289 +23.80(+41.18%)
Feb 12, 2016 53.80 57.80 57.80 57.80 1,601,795 +13.00(+29.02%)
Feb 11, 2016 43.20 45.00 43.00 44.80 695,152 -0.20(-0.44%)
Feb 10, 2016 45.40 46.20 43.80 45.00 507,254 +0.60(+1.35%)
Feb 09, 2016 45.40 47.40 43.10 44.40 868,159 -1.80(-3.90%)
Feb 08, 2016 48.20 48.60 46.00 46.20 763,755 -2.80(-5.71%)
Feb 05, 2016 52.20 52.40 48.60 49.00 681,276 -3.80(-7.20%)
Feb 04, 2016 48.80 53.80 48.60 52.80 474,104 +3.40(+6.88%)
Feb 03, 2016 49.40 49.80 47.00 49.40 537,010 +0.00(+0.00%)
Feb 02, 2016 52.80 53.40 48.40 49.40 531,806 -3.40(-6.44%)
Feb 01, 2016 53.40 55.00 52.40 52.80 477,582 -1.60(-2.94%)
Jan 29, 2016 53.40 56.00 53.26 54.40 434,130 +0.60(+1.12%)
Jan 28, 2016 55.00 56.60 53.40 53.80 356,022 +0.00(+0.00%)
Jan 27, 2016 54.40 57.40 53.80 53.80 338,210 -1.80(-3.24%)
Jan 26, 2016 52.60 56.40 52.10 55.60 324,695 +3.20(+6.11%)
Jan 25, 2016 53.20 53.90 52.00 52.40 240,360 -0.60(-1.13%)
Jan 22, 2016 51.80 53.40 50.40 53.00 368,412 +2.20(+4.33%)
Jan 21, 2016 47.60 52.00 47.40 50.80 365,448 +3.00(+6.28%)
Jan 20, 2016 48.00 48.80 44.60 47.80 755,329 -1.60(-3.24%)
Jan 19, 2016 53.20 53.60 49.05 49.40 444,086 -2.60(-5.00%)
Jan 15, 2016 53.20 52.00 52.00 52.00 371,930 -2.90(-5.28%)
Jan 14, 2016 50.80 55.60 48.00 54.90 592,345 +3.90(+7.65%)
Jan 13, 2016 53.00 54.20 50.40 51.00 452,797 -1.60(-3.04%)
Jan 12, 2016 54.60 55.00 51.60 52.60 311,566 -0.40(-0.75%)
Jan 11, 2016 56.00 56.40 51.30 53.00 473,273 -2.60(-4.68%)
Jan 08, 2016 58.60 59.40 55.40 55.60 230,853 -1.60(-2.80%)
Jan 07, 2016 59.00 60.60 57.20 57.20 368,724 -3.40(-5.61%)
Jan 06, 2016 62.40 62.80 60.00 60.60 401,401 -2.00(-3.19%)
Jan 05, 2016 60.40 63.00 60.20 62.60 392,156 +2.70(+4.51%)
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.