Groupon Cl A (NQ: GRPN )

9.260 -0.280 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 9.310 9.430 9.100 9.260 643,868 -0.28(-2.94%)
Sep 22, 2022 10.10 10.20 9.490 9.540 744,090 -0.63(-6.19%)
Sep 21, 2022 10.19 10.58 10.11 10.17 524,565 -0.01(-0.10%)
Sep 20, 2022 10.07 10.40 10.05 10.18 645,833 -0.14(-1.36%)
Sep 19, 2022 10.44 10.56 10.06 10.32 757,797 -0.41(-3.82%)
Sep 16, 2022 10.84 10.90 10.55 10.73 2,129,174 -0.40(-3.59%)
Sep 15, 2022 12.42 12.66 11.04 11.13 1,442,449 -1.35(-10.82%)
Sep 14, 2022 12.20 12.50 11.58 12.48 947,198 +0.32(+2.63%)
Sep 13, 2022 11.57 12.20 11.17 12.16 1,047,425 +0.04(+0.33%)
Sep 12, 2022 11.42 12.17 11.42 12.12 779,976 +0.81(+7.16%)
Sep 09, 2022 10.86 11.36 10.86 11.31 579,283 +0.57(+5.31%)
Sep 08, 2022 10.74 10.76 10.25 10.74 461,762 -0.13(-1.20%)
Sep 07, 2022 10.23 10.89 10.18 10.87 504,591 +0.49(+4.72%)
Sep 06, 2022 11.01 11.14 10.38 10.38 649,586 -0.67(-6.06%)
Sep 02, 2022 10.68 11.33 10.58 11.05 1,070,784 +0.77(+7.49%)
Sep 01, 2022 9.770 10.29 9.310 10.28 942,258 +0.37(+3.73%)
Aug 31, 2022 10.10 10.40 9.900 9.910 599,602 -0.10(-1.00%)
Aug 30, 2022 10.29 10.56 9.870 10.01 603,343 -0.14(-1.38%)
Aug 29, 2022 9.960 10.23 9.915 10.15 620,531 +0.04(+0.40%)
Aug 26, 2022 10.60 10.66 9.950 10.11 710,334 -0.45(-4.26%)
Aug 25, 2022 10.26 10.70 10.25 10.56 563,638 +0.33(+3.23%)
Aug 24, 2022 10.29 10.52 10.17 10.23 504,489 -0.12(-1.16%)
Aug 23, 2022 10.65 10.78 10.24 10.35 512,428 -0.11(-1.05%)
Aug 22, 2022 10.65 10.85 10.28 10.46 773,316 -0.52(-4.74%)
Aug 19, 2022 11.19 11.26 10.96 10.98 701,658 -0.57(-4.94%)
Aug 18, 2022 12.03 12.11 11.25 11.55 792,198 -0.46(-3.83%)
Aug 17, 2022 13.08 13.08 11.95 12.01 883,569 -1.39(-10.37%)
Aug 16, 2022 12.70 14.18 12.42 13.40 1,776,539 +0.53(+4.12%)
Aug 15, 2022 12.51 13.04 12.44 12.87 700,647 +0.16(+1.26%)
Aug 12, 2022 12.92 12.96 12.19 12.71 866,521 -0.13(-1.01%)
Aug 11, 2022 12.84 13.60 12.75 12.84 772,287 +0.15(+1.18%)
Aug 10, 2022 12.90 13.08 11.81 12.69 1,142,659 +0.13(+1.04%)
Aug 09, 2022 13.74 14.85 12.39 12.56 1,853,478 -1.31(-9.44%)
Aug 08, 2022 12.99 14.25 12.97 13.87 1,948,785 +1.05(+8.19%)
Aug 05, 2022 12.33 12.98 12.29 12.82 574,866 +0.36(+2.89%)
Aug 04, 2022 12.59 12.85 12.37 12.46 396,413 -0.18(-1.42%)
Aug 03, 2022 12.40 12.68 12.28 12.64 871,720 +0.41(+3.35%)
Aug 02, 2022 11.33 12.29 11.29 12.23 800,597 +0.75(+6.53%)
Aug 01, 2022 10.48 11.56 10.43 11.48 771,737 +0.88(+8.30%)
Jul 29, 2022 10.69 10.72 10.34 10.60 662,094 -0.05(-0.47%)
Jul 28, 2022 10.44 10.78 10.03 10.65 436,051 +0.13(+1.24%)
Jul 27, 2022 10.22 10.57 10.01 10.52 372,811 +0.48(+4.78%)
Jul 26, 2022 10.19 10.27 10.01 10.04 392,871 -0.44(-4.20%)
Jul 25, 2022 10.58 10.66 10.36 10.48 439,536 -0.10(-0.95%)
Jul 22, 2022 11.64 11.94 10.49 10.58 828,831 -1.18(-10.03%)
Jul 21, 2022 11.92 11.94 11.39 11.76 595,943 -0.29(-2.41%)
Jul 20, 2022 11.30 12.11 11.06 12.05 1,530,153 +0.77(+6.83%)
Jul 19, 2022 10.34 11.29 10.33 11.28 1,321,052 +1.10(+10.81%)
Jul 18, 2022 9.850 10.48 9.840 10.18 1,103,117 +0.54(+5.60%)
Jul 15, 2022 9.040 9.650 8.790 9.640 1,501,290 +0.75(+8.44%)
Jul 14, 2022 9.280 9.400 8.780 8.890 1,129,042 -0.63(-6.62%)
Jul 13, 2022 9.630 9.680 9.250 9.520 869,206 -0.22(-2.26%)
Jul 12, 2022 9.730 10.14 9.620 9.740 591,523 +0.02(+0.21%)
Jul 11, 2022 10.47 10.55 9.590 9.720 1,121,458 -0.93(-8.73%)
Jul 08, 2022 10.80 10.99 10.34 10.65 772,059 -0.31(-2.83%)
Jul 07, 2022 10.70 11.23 10.56 10.96 769,339 +0.32(+3.01%)
Jul 06, 2022 11.67 11.80 10.59 10.64 741,408 -1.13(-9.60%)
Jul 05, 2022 10.99 11.78 10.51 11.77 1,031,054 +0.78(+7.10%)
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.