Groupon Cl A (NQ: GRPN )

12.07 -0.45 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.03 20.85 19.40 19.51 1,160,901 -0.77(-3.80%)
Apr 28, 2022 19.46 20.37 19.02 20.28 666,594 +1.16(+6.07%)
Apr 27, 2022 19.09 20.27 19.09 19.12 803,689 -0.25(-1.29%)
Apr 26, 2022 19.86 20.10 19.29 19.37 776,805 -0.72(-3.58%)
Apr 25, 2022 18.39 20.11 18.37 20.09 873,525 +1.31(+6.98%)
Apr 22, 2022 19.69 19.80 18.75 18.78 605,963 -0.73(-3.74%)
Apr 21, 2022 19.94 20.45 19.49 19.51 788,610 -0.23(-1.17%)
Apr 20, 2022 21.16 21.18 19.69 19.74 732,073 -0.96(-4.64%)
Apr 19, 2022 19.25 21.00 19.20 20.70 911,504 +1.34(+6.92%)
Apr 18, 2022 19.65 19.85 19.22 19.36 567,843 -0.46(-2.32%)
Apr 14, 2022 19.55 19.91 19.22 19.82 613,374 +0.16(+0.81%)
Apr 13, 2022 19.46 19.98 19.27 19.66 503,227 +0.07(+0.36%)
Apr 12, 2022 20.00 20.52 19.47 19.59 699,846 +0.15(+0.77%)
Apr 11, 2022 19.60 20.44 19.32 19.44 756,336 -0.62(-3.09%)
Apr 08, 2022 20.01 20.84 19.60 20.06 731,503 +0.10(+0.50%)
Apr 07, 2022 20.24 20.27 19.39 19.96 554,436 +0.18(+0.91%)
Apr 06, 2022 19.86 20.32 19.58 19.78 691,032 -0.50(-2.47%)
Apr 05, 2022 20.69 20.95 19.82 20.28 865,985 +0.32(+1.60%)
Apr 04, 2022 19.41 20.08 19.21 19.96 574,558 +0.80(+4.18%)
Apr 01, 2022 19.47 19.80 18.87 19.16 505,027 -0.07(-0.36%)
Mar 31, 2022 19.33 19.42 18.72 19.23 712,568 -0.02(-0.10%)
Mar 30, 2022 20.36 20.66 19.14 19.25 672,749 -1.41(-6.82%)
Mar 29, 2022 19.82 20.75 19.81 20.66 770,851 +1.01(+5.14%)
Mar 28, 2022 19.18 19.67 18.83 19.65 620,083 +0.66(+3.48%)
Mar 25, 2022 19.54 19.64 18.71 18.99 405,391 -0.38(-1.96%)
Mar 24, 2022 19.07 19.40 18.59 19.37 515,103 +0.49(+2.60%)
Mar 23, 2022 18.93 19.80 18.74 18.88 470,097 -0.40(-2.07%)
Mar 22, 2022 19.00 19.94 19.00 19.28 729,166 +0.39(+2.06%)
Mar 21, 2022 19.18 19.18 18.41 18.89 552,280 -0.20(-1.05%)
Mar 18, 2022 18.54 19.30 18.52 19.09 1,460,402 +0.34(+1.81%)
Mar 17, 2022 19.14 19.25 18.70 18.75 953,499 -0.61(-3.15%)
Mar 16, 2022 18.62 19.46 18.61 19.36 721,961 +1.16(+6.37%)
Mar 15, 2022 17.96 18.61 17.59 18.20 742,729 +0.35(+1.96%)
Mar 14, 2022 18.05 18.18 17.32 17.85 764,082 -0.16(-0.89%)
Mar 11, 2022 18.91 18.91 17.76 18.01 770,301 -0.73(-3.90%)
Mar 10, 2022 18.12 18.80 17.88 18.74 706,905 +0.23(+1.24%)
Mar 09, 2022 18.68 19.32 18.38 18.51 889,920 +0.20(+1.09%)
Mar 08, 2022 17.31 19.07 16.76 18.31 1,417,000 +1.31(+7.71%)
Mar 07, 2022 17.00 17.20 16.37 17.00 1,726,256 +0.00(+0.00%)
Mar 04, 2022 18.12 18.35 16.88 17.00 1,718,850 -1.35(-7.36%)
Mar 03, 2022 19.36 19.39 18.04 18.35 1,240,827 -0.89(-4.63%)
Mar 02, 2022 19.69 20.16 18.60 19.24 2,065,847 -0.81(-4.04%)
Mar 01, 2022 19.90 21.87 19.67 20.05 2,914,449 -1.67(-7.69%)
Feb 28, 2022 22.51 22.98 21.44 21.72 1,771,047 -1.26(-5.48%)
Feb 25, 2022 23.02 23.03 22.08 22.98 705,068 -0.17(-0.73%)
Feb 24, 2022 20.81 23.33 20.75 23.15 956,902 +1.20(+5.47%)
Feb 23, 2022 22.68 22.76 21.88 21.95 1,008,125 -0.71(-3.13%)
Feb 22, 2022 23.10 23.91 22.48 22.66 729,071 -0.80(-3.41%)
Feb 18, 2022 23.46 0 -1.74(-6.90%)
Feb 17, 2022 26.31 26.65 25.06 25.20 558,762 -1.08(-4.11%)
Feb 16, 2022 26.53 27.15 25.99 26.28 729,363 -0.64(-2.38%)
Feb 15, 2022 25.68 27.38 25.66 26.92 1,273,112 +1.66(+6.57%)
Feb 14, 2022 24.07 25.54 23.91 25.26 726,026 +1.25(+5.21%)
Feb 11, 2022 24.35 25.44 23.92 24.01 605,040 -0.35(-1.44%)
Feb 10, 2022 24.46 25.59 24.25 24.36 797,022 -0.45(-1.81%)
Feb 09, 2022 24.85 25.15 24.59 24.81 541,304 +0.05(+0.20%)
Feb 08, 2022 24.05 25.08 23.81 24.76 751,566 +0.81(+3.38%)
Feb 07, 2022 23.27 24.46 23.21 23.95 1,051,823 +0.97(+4.22%)
Feb 04, 2022 23.16 23.36 22.13 22.98 1,177,819 -0.21(-0.91%)
Feb 03, 2022 22.98 23.19 1,613,734 -0.48(-2.03%)
Feb 02, 2022 28.60 28.71 23.50 23.67 4,464,793 -6.77(-22.24%)
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.