Groupon Cl A (NQ: GRPN )

12.69 +0.13 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 394.00 408.40 391.40 407.80 77,153 +15.20(+3.87%)
Jan 30, 2012 398.40 408.80 390.00 392.60 120,365 -8.20(-2.05%)
Jan 27, 2012 388.00 404.80 387.60 400.80 62,068 +10.20(+2.61%)
Jan 26, 2012 400.80 405.20 389.00 390.60 55,935 -11.00(-2.74%)
Jan 25, 2012 407.00 411.40 394.00 401.60 88,143 -10.40(-2.52%)
Jan 24, 2012 409.40 418.12 405.40 412.00 53,837 -3.20(-0.77%)
Jan 23, 2012 412.00 427.20 408.00 415.20 56,260 -1.80(-0.43%)
Jan 20, 2012 416.20 424.20 403.80 417.00 46,251 -6.80(-1.60%)
Jan 19, 2012 411.80 439.80 402.20 423.80 80,112 +12.40(+3.01%)
Jan 18, 2012 390.60 420.00 385.20 411.40 92,583 +21.20(+5.43%)
Jan 17, 2012 382.40 397.60 374.00 390.20 86,055 +7.20(+1.88%)
Jan 13, 2012 381.40 386.60 378.00 383.00 42,842 -2.20(-0.57%)
Jan 12, 2012 373.00 393.20 371.80 385.20 67,131 +5.20(+1.37%)
Jan 11, 2012 378.40 395.20 366.80 380.00 84,210 -3.00(-0.78%)
Jan 10, 2012 379.80 387.80 375.60 383.00 76,240 +17.00(+4.64%)
Jan 09, 2012 349.40 372.00 344.70 366.00 88,527 +9.80(+2.75%)
Jan 06, 2012 358.00 359.40 350.00 356.20 73,068 -1.40(-0.39%)
Jan 05, 2012 371.20 373.10 344.20 357.60 136,784 -18.20(-4.84%)
Jan 04, 2012 383.80 384.60 370.40 375.80 72,727 -36.80(-8.92%)
Dec 30, 2011 411.80 433.20 400.20 412.60 61,988 -15.00(-3.51%)
Dec 29, 2011 458.00 458.20 423.20 427.60 43,648 -24.80(-5.48%)
Dec 28, 2011 462.00 469.00 446.00 452.40 36,579 -8.60(-1.87%)
Dec 27, 2011 457.20 471.80 451.60 461.00 38,559 +4.20(+0.92%)
Dec 23, 2011 443.80 459.60 438.00 456.80 61,411 -2.40(-0.52%)
Dec 21, 2011 455.00 465.00 442.20 459.20 51,417 +4.20(+0.92%)
Dec 20, 2011 450.00 458.00 442.00 455.00 55,213 +15.00(+3.41%)
Dec 19, 2011 460.20 467.40 433.60 440.00 56,470 -20.80(-4.51%)
Dec 16, 2011 468.80 503.00 430.00 460.80 226,603 -0.80(-0.17%)
Dec 15, 2011 470.00 470.00 452.68 461.60 56,752 +10.60(+2.35%)
Dec 14, 2011 460.00 464.00 422.00 451.00 117,057 -15.40(-3.30%)
Dec 13, 2011 459.00 490.00 446.00 466.40 116,742 +21.40(+4.81%)
Dec 12, 2011 466.80 466.80 425.40 445.00 113,844 -24.60(-5.24%)
Dec 09, 2011 454.60 469.80 440.00 469.60 136,512 +24.20(+5.43%)
Dec 08, 2011 415.20 458.00 405.00 445.40 155,758 +22.40(+5.30%)
Dec 07, 2011 389.60 433.40 384.00 423.00 175,597 +38.20(+9.93%)
Dec 06, 2011 376.00 390.20 376.00 384.80 83,522 +4.00(+1.05%)
Dec 05, 2011 388.40 389.60 368.00 380.80 89,691 +1.80(+0.47%)
Dec 02, 2011 390.00 416.40 358.00 379.00 182,961 +0.00(+0.00%)
Dec 01, 2011 355.40 379.80 347.20 379.00 107,676 +29.00(+8.29%)
Nov 30, 2011 333.80 354.80 324.20 350.00 120,468 +29.80(+9.31%)
Nov 29, 2011 305.60 328.80 302.20 320.20 168,599 +15.40(+5.05%)
Nov 28, 2011 348.80 355.00 297.00 304.80 300,889 -30.20(-9.01%)
Nov 25, 2011 340.00 352.80 324.00 335.00 106,253 -4.20(-1.24%)
Nov 23, 2011 400.00 400.00 334.20 339.20 394,436 -62.20(-15.50%)
Nov 22, 2011 495.00 495.00 400.60 401.40 261,362 -70.20(-14.89%)
Nov 21, 2011 535.00 538.00 465.60 471.60 129,497 -52.20(-9.97%)
Nov 18, 2011 492.60 525.00 484.00 523.80 125,228 +28.40(+5.73%)
Nov 17, 2011 472.00 499.00 472.00 495.40 81,127 +14.80(+3.08%)
Nov 16, 2011 480.40 486.00 475.00 480.60 37,723 -0.80(-0.17%)
Nov 15, 2011 480.00 494.80 473.60 481.40 60,491 +0.00(+0.00%)
Nov 14, 2011 468.40 483.20 468.00 481.40 78,857 -3.60(-0.74%)
Nov 11, 2011 499.20 500.00 472.20 485.00 65,803 -3.20(-0.66%)
Nov 10, 2011 482.60 499.20 464.00 488.20 117,170 +7.80(+1.62%)
Nov 09, 2011 470.20 491.20 455.20 480.40 227,098 -17.60(-3.53%)
Nov 08, 2011 524.00 524.20 495.00 498.00 213,329 -21.40(-4.12%)
Nov 07, 2011 548.80 555.60 491.80 519.40 475,574 -2.80(-0.54%)
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.