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, 2020 19.80 20.60 18.40 19.60 769,982 +0.44(+2.31%)
Mar 30, 2020 22.60 23.60 18.20 19.16 1,815,997 -6.44(-25.16%)
Mar 27, 2020 19.60 28.40 18.43 25.60 6,287,385 +5.20(+25.49%)
Mar 26, 2020 17.60 21.40 16.40 20.40 2,083,539 +2.60(+14.61%)
Mar 25, 2020 18.20 19.00 14.80 17.80 1,817,935 +2.00(+12.66%)
Mar 24, 2020 12.80 16.20 12.80 15.80 1,477,469 +3.40(+27.42%)
Mar 23, 2020 11.60 12.80 11.40 12.40 696,186 +1.34(+12.08%)
Mar 20, 2020 12.40 12.90 10.65 11.06 936,135 -0.14(-1.21%)
Mar 19, 2020 10.20 13.00 9.600 11.20 945,382 +1.40(+14.29%)
Mar 18, 2020 12.60 12.80 9.600 9.800 918,165 -3.20(-24.62%)
Mar 17, 2020 14.60 14.60 12.80 13.00 722,637 -0.60(-4.41%)
Mar 16, 2020 15.80 15.80 13.60 13.60 553,087 -3.00(-18.07%)
Mar 13, 2020 16.00 16.80 15.20 16.60 676,515 +1.80(+12.16%)
Mar 12, 2020 15.00 17.00 13.40 14.80 590,294 -2.40(-13.95%)
Mar 11, 2020 19.20 20.00 16.20 17.20 567,289 -2.39(-12.21%)
Mar 10, 2020 20.60 20.80 19.15 19.59 655,996 -0.01(-0.04%)
Mar 09, 2020 19.80 20.80 19.40 19.60 567,080 -2.40(-10.91%)
Mar 06, 2020 22.40 23.00 21.60 22.00 406,075 -1.00(-4.35%)
Mar 05, 2020 24.40 24.60 22.20 23.00 707,423 -1.80(-7.26%)
Mar 04, 2020 24.60 25.20 23.80 24.80 452,507 +0.80(+3.33%)
Mar 03, 2020 26.00 27.00 23.40 24.00 803,016 -2.00(-7.69%)
Mar 02, 2020 27.60 28.00 25.20 26.00 772,555 -0.80(-2.99%)
Feb 28, 2020 25.60 27.30 25.40 26.80 737,615 +0.40(+1.52%)
Feb 27, 2020 26.60 29.20 25.40 26.40 1,070,397 -1.60(-5.71%)
Feb 26, 2020 30.00 30.20 27.40 28.00 929,149 -1.80(-6.04%)
Feb 25, 2020 31.60 31.80 28.60 29.80 1,074,832 -1.40(-4.49%)
Feb 24, 2020 30.80 31.80 29.60 31.20 860,541 -1.80(-5.45%)
Feb 21, 2020 34.60 34.60 31.40 33.00 1,447,380 -1.00(-2.94%)
Feb 20, 2020 34.40 35.80 34.00 34.00 2,013,525 +0.00(+0.00%)
Feb 19, 2020 38.60 40.40 34.00 34.00 7,746,160 -27.00(-44.26%)
Feb 18, 2020 57.00 61.80 56.60 61.00 714,395 +4.40(+7.77%)
Feb 14, 2020 59.20 59.60 56.40 56.60 336,545 -2.60(-4.39%)
Feb 13, 2020 58.40 59.60 58.20 59.20 211,266 +0.20(+0.34%)
Feb 12, 2020 58.20 60.00 58.00 59.00 218,810 +1.20(+2.08%)
Feb 11, 2020 58.40 59.60 57.20 57.80 290,920 -0.60(-1.03%)
Feb 10, 2020 60.40 60.40 57.60 58.40 489,428 -2.60(-4.26%)
Feb 07, 2020 62.20 62.20 60.00 61.00 292,935 -1.60(-2.56%)
Feb 06, 2020 62.00 63.20 61.00 62.60 187,051 +0.80(+1.29%)
Feb 05, 2020 60.80 62.00 60.00 61.80 270,183 +1.20(+1.98%)
Feb 04, 2020 58.60 60.80 57.80 60.60 241,024 +2.60(+4.48%)
Feb 03, 2020 58.20 58.40 57.00 58.00 216,464 +0.40(+0.69%)
Jan 31, 2020 58.80 59.60 57.00 57.60 341,840 -1.60(-2.70%)
Jan 30, 2020 57.00 59.20 56.20 59.20 195,097 +1.60(+2.78%)
Jan 29, 2020 59.00 59.20 57.20 57.60 188,390 -1.40(-2.37%)
Jan 28, 2020 58.40 59.20 57.60 59.00 245,245 +0.80(+1.37%)
Jan 27, 2020 58.00 59.00 57.20 58.20 294,098 -1.20(-2.02%)
Jan 24, 2020 61.20 61.20 58.30 59.40 302,240 -1.00(-1.66%)
Jan 23, 2020 60.20 61.80 58.80 60.40 377,754 -0.20(-0.33%)
Jan 22, 2020 62.40 63.20 59.60 60.60 659,541 -2.20(-3.50%)
Jan 21, 2020 59.20 63.00 57.00 62.80 797,366 +2.60(+4.32%)
Jan 17, 2020 58.00 60.20 56.60 60.20 736,840 +4.20(+7.50%)
Jan 16, 2020 54.40 56.20 54.40 56.00 367,718 +1.60(+2.94%)
Jan 15, 2020 53.20 54.40 52.80 54.40 335,154 +1.20(+2.26%)
Jan 14, 2020 52.20 54.00 51.60 53.20 494,021 +0.40(+0.76%)
Jan 13, 2020 50.00 52.80 49.00 52.80 329,550 +2.80(+5.60%)
Jan 10, 2020 49.80 50.20 48.20 50.00 371,430 -0.20(-0.40%)
Jan 09, 2020 48.20 50.40 48.00 50.20 428,286 +2.00(+4.15%)
Jan 08, 2020 47.00 48.80 47.00 48.20 338,654 +1.20(+2.55%)
Jan 07, 2020 46.60 47.60 45.80 47.00 556,196 +0.80(+1.73%)
Jan 06, 2020 46.00 46.80 45.40 46.20 334,760 +0.40(+0.87%)
Jan 03, 2020 47.40 47.60 45.80 45.80 292,645 -1.60(-3.38%)
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.