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 (%)
Aug 31, 2020 32.75 32.79 31.77 31.83 750,747 -1.01(-3.08%)
Aug 28, 2020 31.84 33.23 31.50 32.84 1,181,800 +1.21(+3.83%)
Aug 27, 2020 32.13 32.47 30.93 31.63 1,222,870 -0.25(-0.78%)
Aug 26, 2020 32.25 34.59 31.78 31.88 2,292,057 -0.29(-0.90%)
Aug 25, 2020 32.17 32.78 31.19 32.17 2,023,943 -0.41(-1.26%)
Aug 24, 2020 28.40 33.44 28.18 32.58 6,710,990 +4.54(+16.19%)
Aug 21, 2020 28.44 29.57 27.79 28.04 2,262,400 -0.86(-2.98%)
Aug 20, 2020 29.49 30.27 28.12 28.90 2,679,610 -1.09(-3.63%)
Aug 19, 2020 28.60 30.59 27.23 29.99 5,958,920 +1.11(+3.84%)
Aug 18, 2020 23.91 29.21 23.35 28.88 6,971,133 +5.01(+20.99%)
Aug 17, 2020 23.89 23.91 22.77 23.87 1,018,711 -0.12(-0.52%)
Aug 14, 2020 23.79 24.33 23.53 24.00 917,600 -0.02(-0.06%)
Aug 13, 2020 24.25 24.88 23.63 24.01 1,443,092 +0.30(+1.27%)
Aug 12, 2020 25.61 25.74 23.09 23.71 2,546,851 -1.69(-6.65%)
Aug 11, 2020 25.25 27.55 25.04 25.40 8,094,414 +0.49(+1.97%)
Aug 10, 2020 25.08 26.78 24.56 24.91 6,976,748 -0.86(-3.34%)
Aug 07, 2020 22.00 26.45 21.33 25.77 38,209,800 +9.32(+56.66%)
Aug 06, 2020 16.44 17.10 16.35 16.45 3,384,246 -0.09(-0.54%)
Aug 05, 2020 16.57 17.23 16.20 16.54 894,736 +0.08(+0.49%)
Aug 04, 2020 16.11 16.80 16.01 16.46 1,008,852 +0.56(+3.52%)
Aug 03, 2020 15.31 16.10 15.13 15.90 775,793 +0.55(+3.58%)
Jul 31, 2020 15.41 15.45 14.95 15.35 826,900 -0.09(-0.58%)
Jul 30, 2020 15.50 15.72 14.96 15.44 928,266 -0.25(-1.59%)
Jul 29, 2020 15.20 15.73 15.05 15.69 878,026 +0.50(+3.29%)
Jul 28, 2020 15.25 15.52 15.08 15.19 865,373 -0.08(-0.52%)
Jul 27, 2020 16.07 16.07 15.18 15.27 1,150,255 -0.78(-4.86%)
Jul 24, 2020 16.30 16.40 15.89 16.05 962,600 -0.38(-2.31%)
Jul 23, 2020 16.64 16.88 16.12 16.43 989,060 -0.39(-2.32%)
Jul 22, 2020 16.48 17.32 16.31 16.82 1,041,140 +0.15(+0.90%)
Jul 21, 2020 16.35 16.78 16.21 16.67 1,030,029 +0.45(+2.77%)
Jul 20, 2020 16.66 16.69 15.82 16.22 1,336,209 -0.56(-3.34%)
Jul 17, 2020 17.56 17.58 16.63 16.78 1,441,800 -0.89(-5.04%)
Jul 16, 2020 17.35 18.13 17.17 17.67 1,326,404 +0.00(+0.00%)
Jul 15, 2020 16.93 17.85 16.79 17.67 1,838,682 +1.36(+8.34%)
Jul 14, 2020 16.50 16.75 16.02 16.31 1,199,885 -0.13(-0.79%)
Jul 13, 2020 17.05 17.68 16.42 16.44 1,703,112 -0.48(-2.84%)
Jul 10, 2020 16.09 16.99 15.66 16.92 1,295,700 +0.73(+4.51%)
Jul 09, 2020 17.24 17.24 16.06 16.19 1,822,195 -1.15(-6.63%)
Jul 08, 2020 17.00 17.66 16.66 17.34 1,836,712 +0.31(+1.82%)
Jul 07, 2020 17.73 17.85 16.88 17.03 1,872,564 -1.08(-5.96%)
Jul 06, 2020 18.29 18.55 17.52 18.11 1,595,491 +0.13(+0.72%)
Jul 02, 2020 17.95 18.21 17.09 17.98 2,069,800 +0.46(+2.63%)
Jul 01, 2020 18.21 18.96 17.38 17.52 2,596,382 -0.57(-3.15%)
Jun 30, 2020 18.94 19.08 18.06 18.09 3,618,793 -0.99(-5.19%)
Jun 29, 2020 18.93 19.47 18.09 19.08 2,709,434 +0.39(+2.09%)
Jun 26, 2020 20.25 20.27 18.65 18.69 3,314,400 -1.53(-7.57%)
Jun 25, 2020 19.40 20.60 19.40 20.22 1,361,078 +0.33(+1.66%)
Jun 24, 2020 20.45 20.79 19.02 19.89 1,901,690 -1.36(-6.40%)
Jun 23, 2020 20.62 21.47 20.40 21.25 2,547,274 +1.19(+5.93%)
Jun 22, 2020 21.80 22.26 19.30 20.06 3,501,221 -1.53(-7.09%)
Jun 19, 2020 21.02 23.46 20.96 21.59 6,469,700 +0.70(+3.35%)
Jun 18, 2020 21.71 22.44 20.60 20.89 3,630,543 -0.63(-2.93%)
Jun 17, 2020 28.32 28.32 21.47 21.52 6,086,913 -5.71(-20.97%)
Jun 16, 2020 25.78 27.94 24.75 27.23 3,114,209 +3.06(+12.66%)
Jun 15, 2020 21.04 24.64 20.28 24.17 3,024,982 +2.42(+11.13%)
Jun 12, 2020 22.11 22.39 20.08 21.75 2,950,800 +1.17(+5.69%)
Jun 11, 2020 21.01 23.86 20.08 20.58 3,069,226 -7.22(-25.97%)
Jun 10, 2020 32.40 32.40 27.40 27.80 1,092,413 -4.20(-13.12%)
Jun 09, 2020 34.20 34.80 31.80 32.00 717,316 -3.40(-9.60%)
Jun 08, 2020 31.80 35.80 31.40 35.40 1,352,206 +5.20(+17.22%)
Jun 05, 2020 27.00 31.60 26.20 30.20 1,282,305 +4.60(+17.97%)
Jun 04, 2020 27.00 27.40 25.20 25.60 525,543 -1.40(-5.19%)
Jun 03, 2020 25.00 27.00 25.00 27.00 609,024 +2.20(+8.87%)
Jun 02, 2020 25.40 25.60 24.60 24.80 309,722 -0.20(-0.80%)
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.