Groupon Cl A (NQ: GRPN )

12.70 -1.61 (-11.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 107.80 109.40 105.50 105.80 276,813 -1.80(-1.67%)
Jan 30, 2018 109.80 110.40 105.80 107.60 465,209 -3.80(-3.41%)
Jan 29, 2018 111.00 112.99 109.00 111.40 303,399 -0.20(-0.18%)
Jan 26, 2018 111.00 112.60 109.40 111.60 233,118 +0.80(+0.72%)
Jan 25, 2018 110.00 111.60 109.20 110.80 302,930 +1.20(+1.09%)
Jan 24, 2018 111.80 113.00 107.60 109.60 447,137 -1.80(-1.62%)
Jan 23, 2018 110.20 112.60 109.00 111.40 453,265 +1.60(+1.46%)
Jan 22, 2018 110.00 111.00 108.40 109.80 461,808 -1.60(-1.44%)
Jan 19, 2018 103.40 112.00 102.60 111.40 943,861 +9.20(+9.00%)
Jan 18, 2018 102.80 103.80 101.40 102.20 306,517 -1.00(-0.97%)
Jan 17, 2018 103.00 104.10 100.90 103.20 482,058 +2.60(+2.58%)
Jan 16, 2018 103.00 104.20 98.90 100.60 597,615 -1.60(-1.57%)
Jan 12, 2018 102.20 102.20 102.20 0 -2.80(-2.67%)
Jan 11, 2018 102.40 106.10 101.60 105.00 598,176 +3.20(+3.14%)
Jan 10, 2018 102.20 101.80 250,834 +0.20(+0.20%)
Jan 09, 2018 104.80 104.80 101.40 101.60 314,245 -2.80(-2.68%)
Jan 08, 2018 104.40 105.20 102.80 104.40 344,071 -0.20(-0.19%)
Jan 05, 2018 102.40 105.70 101.60 104.60 542,071 +2.20(+2.15%)
Jan 04, 2018 103.40 104.00 100.70 102.40 267,578 -0.60(-0.58%)
Jan 03, 2018 105.00 105.40 102.60 103.00 488,330 -1.80(-1.72%)
Jan 02, 2018 103.00 105.20 103.00 104.80 417,582 +2.80(+2.75%)
Dec 29, 2017 102.00 102.00 102.00 0 +0.80(+0.79%)
Dec 28, 2017 102.00 102.40 100.70 101.20 201,717 -1.00(-0.98%)
Dec 27, 2017 103.80 105.00 102.00 102.20 162,064 -1.80(-1.73%)
Dec 26, 2017 103.60 104.40 100.80 104.00 308,927 +0.00(+0.00%)
Dec 22, 2017 107.00 107.52 103.80 104.00 250,928 -3.40(-3.17%)
Dec 21, 2017 108.20 109.00 104.90 107.40 316,914 -0.40(-0.37%)
Dec 20, 2017 107.40 108.60 106.90 107.80 166,471 +0.60(+0.56%)
Dec 19, 2017 107.80 109.00 106.40 107.20 384,553 -0.20(-0.19%)
Dec 18, 2017 106.80 107.60 104.60 107.40 407,518 +1.80(+1.70%)
Dec 15, 2017 106.40 108.20 103.60 105.60 556,782 -0.60(-0.56%)
Dec 14, 2017 110.60 111.60 105.90 106.20 383,698 -4.00(-3.63%)
Dec 13, 2017 111.60 113.00 109.80 110.20 357,177 -0.80(-0.72%)
Dec 12, 2017 116.00 117.60 110.40 111.00 1,082,863 -6.20(-5.29%)
Dec 11, 2017 116.20 117.00 115.60 117.20 344,526 +1.00(+0.86%)
Dec 08, 2017 115.40 116.80 115.00 116.20 324,112 +1.80(+1.57%)
Dec 07, 2017 116.40 117.00 114.20 114.40 280,480 -1.40(-1.21%)
Dec 06, 2017 114.20 116.40 113.72 115.80 370,934 +1.60(+1.40%)
Dec 05, 2017 114.00 115.20 112.90 114.20 293,678 -0.40(-0.35%)
Dec 04, 2017 113.20 115.00 112.20 114.60 537,364 +2.00(+1.78%)
Dec 01, 2017 113.20 115.20 110.49 112.60 424,490 -0.20(-0.18%)
Nov 30, 2017 115.00 116.40 112.00 112.80 579,910 -2.40(-2.08%)
Nov 29, 2017 116.80 118.60 111.80 115.20 543,967 -1.20(-1.03%)
Nov 28, 2017 114.00 119.80 113.00 116.40 572,410 +2.60(+2.28%)
Nov 27, 2017 114.40 115.00 111.40 113.80 358,862 -0.60(-0.52%)
Nov 24, 2017 114.00 115.20 114.00 114.40 147,715 +0.80(+0.70%)
Nov 22, 2017 112.80 114.00 112.40 113.60 211,469 +1.20(+1.07%)
Nov 21, 2017 110.40 113.90 110.19 112.40 401,431 +2.20(+2.00%)
Nov 20, 2017 109.80 111.80 109.40 110.20 239,385 +0.80(+0.73%)
Nov 17, 2017 108.20 111.00 108.20 109.40 411,052 +0.60(+0.55%)
Nov 16, 2017 104.80 109.20 104.80 108.80 446,812 +4.40(+4.21%)
Nov 15, 2017 102.80 107.20 101.80 104.40 624,423 +0.80(+0.77%)
Nov 14, 2017 105.80 107.00 103.20 103.60 279,139 -2.80(-2.63%)
Nov 13, 2017 107.40 107.60 105.40 106.40 427,679 -1.00(-0.93%)
Nov 10, 2017 112.80 112.80 107.00 107.40 577,688 -4.80(-4.28%)
Nov 09, 2017 110.80 113.40 110.20 112.20 343,936 +0.40(+0.36%)
Nov 08, 2017 109.40 111.80 106.42 111.80 460,357 +3.00(+2.76%)
Nov 07, 2017 109.60 109.80 106.50 108.80 385,701 -0.80(-0.73%)
Nov 06, 2017 106.20 112.60 106.20 109.60 547,699 +0.40(+0.37%)
Nov 03, 2017 104.00 109.80 103.95 109.20 708,039 +3.80(+3.61%)
Nov 02, 2017 103.20 106.60 102.20 105.40 751,465 +3.00(+2.93%)
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.