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 (%)
Jun 30, 2016 64.40 65.40 63.40 65.00 246,696 +0.20(+0.31%)
Jun 29, 2016 62.60 64.80 62.03 64.80 289,190 +2.60(+4.18%)
Jun 28, 2016 61.20 62.40 60.80 62.20 305,659 +2.60(+4.36%)
Jun 27, 2016 62.00 62.42 58.40 59.60 433,873 -3.20(-5.10%)
Jun 24, 2016 63.60 65.20 62.20 62.80 546,712 -4.20(-6.27%)
Jun 23, 2016 66.80 67.40 66.00 67.00 256,184 +2.00(+3.08%)
Jun 22, 2016 67.40 67.40 64.80 65.00 165,656 -2.00(-2.99%)
Jun 21, 2016 66.80 66.90 65.80 67.00 177,348 +0.80(+1.21%)
Jun 20, 2016 66.20 67.20 66.00 66.20 192,108 +0.80(+1.22%)
Jun 17, 2016 66.00 67.00 65.40 65.40 317,787 -0.40(-0.61%)
Jun 16, 2016 64.60 66.40 64.20 65.80 241,518 +0.80(+1.23%)
Jun 15, 2016 63.60 66.80 63.40 65.00 252,989 +1.80(+2.85%)
Jun 14, 2016 61.60 63.40 60.60 63.20 332,744 +0.60(+0.96%)
Jun 13, 2016 63.60 64.20 62.20 62.60 263,649 -1.20(-1.88%)
Jun 10, 2016 64.40 65.00 63.20 63.80 292,472 -1.40(-2.15%)
Jun 09, 2016 66.40 66.80 62.20 65.20 729,869 -4.40(-6.32%)
Jun 08, 2016 71.00 71.00 69.20 69.60 281,361 -1.00(-1.42%)
Jun 07, 2016 71.20 71.95 70.40 70.60 207,806 -1.00(-1.40%)
Jun 06, 2016 70.80 73.10 70.20 71.60 253,867 +1.20(+1.70%)
Jun 03, 2016 71.40 73.80 70.20 70.40 260,466 -1.20(-1.68%)
Jun 02, 2016 70.60 72.40 70.40 71.60 171,283 +0.80(+1.13%)
Jun 01, 2016 70.80 72.00 69.50 70.80 152,064 +0.00(+0.00%)
May 31, 2016 71.00 73.00 70.20 70.80 213,509 -0.20(-0.28%)
May 27, 2016 69.40 71.00 71.00 71.00 207,845 +1.40(+2.01%)
May 26, 2016 68.60 71.20 68.40 69.60 334,532 +1.00(+1.46%)
May 25, 2016 69.00 70.20 68.60 68.60 285,257 -0.20(-0.29%)
May 24, 2016 68.60 70.00 68.00 68.80 263,145 +0.60(+0.88%)
May 23, 2016 68.80 70.00 67.80 68.20 235,417 -0.80(-1.16%)
May 20, 2016 67.80 69.60 67.40 69.00 264,547 +1.00(+1.47%)
May 19, 2016 66.20 68.40 66.00 68.00 510,535 +0.60(+0.89%)
May 18, 2016 66.80 68.00 66.30 67.40 323,239 -0.20(-0.30%)
May 17, 2016 68.00 68.80 67.00 67.60 280,047 -0.40(-0.59%)
May 16, 2016 67.80 69.60 67.40 68.00 266,680 +0.00(+0.00%)
May 13, 2016 68.00 69.10 65.90 68.00 358,418 -0.20(-0.29%)
May 12, 2016 69.40 71.40 67.20 68.20 505,856 -1.00(-1.45%)
May 11, 2016 70.00 71.20 68.20 69.20 506,672 -1.60(-2.26%)
May 10, 2016 67.40 73.00 67.00 70.80 669,698 +3.40(+5.04%)
May 09, 2016 66.00 68.30 64.60 67.40 666,786 +1.60(+2.43%)
May 06, 2016 64.60 67.60 63.60 65.80 465,715 +0.60(+0.92%)
May 05, 2016 68.00 70.22 64.60 65.20 751,218 -2.40(-3.55%)
May 04, 2016 67.60 69.00 66.00 67.60 490,332 +0.00(+0.00%)
May 03, 2016 68.00 70.00 67.40 67.60 641,449 -2.20(-3.15%)
May 02, 2016 72.00 72.00 65.80 69.80 1,067,207 -2.60(-3.59%)
Apr 29, 2016 81.20 81.80 71.40 72.40 2,253,130 -16.20(-18.28%)
Apr 28, 2016 91.60 92.80 87.80 88.60 569,500 -3.60(-3.90%)
Apr 27, 2016 92.80 94.00 88.60 92.20 679,922 +0.00(+0.00%)
Apr 26, 2016 90.40 94.40 90.40 92.20 398,002 +1.20(+1.32%)
Apr 25, 2016 89.20 91.20 89.00 91.00 363,371 +1.60(+1.79%)
Apr 22, 2016 91.00 91.80 88.20 89.40 340,485 -1.40(-1.54%)
Apr 21, 2016 91.00 93.00 90.20 90.80 219,559 -0.20(-0.22%)
Apr 20, 2016 90.00 92.22 89.10 91.00 254,977 -0.40(-0.44%)
Apr 19, 2016 90.40 92.40 90.00 91.40 237,714 +0.40(+0.44%)
Apr 18, 2016 91.00 93.00 89.20 91.00 342,755 -0.80(-0.87%)
Apr 15, 2016 88.60 93.40 88.40 91.80 363,190 +3.40(+3.85%)
Apr 14, 2016 91.80 94.00 87.80 88.40 430,984 -2.00(-2.21%)
Apr 13, 2016 88.20 90.60 87.20 90.40 508,449 +3.20(+3.67%)
Apr 12, 2016 82.20 88.00 82.20 87.20 558,142 +4.60(+5.57%)
Apr 11, 2016 85.40 86.00 82.30 82.60 252,965 -1.60(-1.90%)
Apr 08, 2016 86.80 87.40 82.40 84.20 378,150 -1.40(-1.64%)
Apr 07, 2016 88.20 89.60 85.20 85.60 519,093 -3.60(-4.04%)
Apr 06, 2016 88.40 90.60 85.40 89.20 675,379 +1.40(+1.59%)
Apr 05, 2016 85.80 88.00 84.20 87.80 705,916 +2.00(+2.33%)
Apr 04, 2016 82.00 90.60 80.80 85.80 1,432,942 +7.40(+9.44%)
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.