Groupon Cl A (NQ: GRPN )

13.86 -0.45 (-3.14%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.80 59.60 57.00 57.60 341,840 -1.60(-2.70%)
Jan 30, 2020 57.00 59.20 56.20 59.20 195,097 +1.60(+2.78%)
Jan 29, 2020 59.00 59.20 57.20 57.60 188,390 -1.40(-2.37%)
Jan 28, 2020 58.40 59.20 57.60 59.00 245,245 +0.80(+1.37%)
Jan 27, 2020 58.00 59.00 57.20 58.20 294,098 -1.20(-2.02%)
Jan 24, 2020 61.20 61.20 58.30 59.40 302,240 -1.00(-1.66%)
Jan 23, 2020 60.20 61.80 58.80 60.40 377,754 -0.20(-0.33%)
Jan 22, 2020 62.40 63.20 59.60 60.60 659,541 -2.20(-3.50%)
Jan 21, 2020 59.20 63.00 57.00 62.80 797,366 +2.60(+4.32%)
Jan 17, 2020 58.00 60.20 56.60 60.20 736,840 +4.20(+7.50%)
Jan 16, 2020 54.40 56.20 54.40 56.00 367,718 +1.60(+2.94%)
Jan 15, 2020 53.20 54.40 52.80 54.40 335,154 +1.20(+2.26%)
Jan 14, 2020 52.20 54.00 51.60 53.20 494,021 +0.40(+0.76%)
Jan 13, 2020 50.00 52.80 49.00 52.80 329,550 +2.80(+5.60%)
Jan 10, 2020 49.80 50.20 48.20 50.00 371,430 -0.20(-0.40%)
Jan 09, 2020 48.20 50.40 48.00 50.20 428,286 +2.00(+4.15%)
Jan 08, 2020 47.00 48.80 47.00 48.20 338,654 +1.20(+2.55%)
Jan 07, 2020 46.60 47.60 45.80 47.00 556,196 +0.80(+1.73%)
Jan 06, 2020 46.00 46.80 45.40 46.20 334,760 +0.40(+0.87%)
Jan 03, 2020 47.40 47.60 45.80 45.80 292,645 -1.60(-3.38%)
Jan 02, 2020 48.40 48.40 47.20 47.40 451,818 -0.40(-0.84%)
Dec 31, 2019 47.00 48.60 46.80 47.80 517,440 +0.60(+1.27%)
Dec 30, 2019 46.60 47.80 45.00 47.20 536,958 +0.60(+1.29%)
Dec 27, 2019 46.60 47.20 46.20 46.60 218,080 -0.40(-0.85%)
Dec 26, 2019 46.60 47.60 46.00 47.00 335,088 +0.20(+0.43%)
Dec 24, 2019 45.40 47.00 45.00 46.80 245,375 +1.60(+3.54%)
Dec 23, 2019 45.00 45.40 43.40 45.20 324,703 +0.60(+1.35%)
Dec 20, 2019 45.60 45.80 44.20 44.60 567,785 -0.90(-1.98%)
Dec 19, 2019 47.80 47.99 44.80 45.50 594,725 -2.30(-4.81%)
Dec 18, 2019 48.40 48.80 47.60 47.80 232,280 +0.00(+0.00%)
Dec 17, 2019 50.80 51.40 47.00 47.80 912,696 -4.80(-9.13%)
Dec 16, 2019 52.80 54.40 52.40 52.60 467,566 +0.40(+0.77%)
Dec 13, 2019 55.00 55.60 52.00 52.20 404,460 -2.20(-4.04%)
Dec 12, 2019 55.20 55.80 54.20 54.40 346,740 -0.60(-1.09%)
Dec 11, 2019 58.20 58.80 54.80 55.00 316,481 -4.20(-7.09%)
Dec 10, 2019 58.80 59.40 58.00 59.20 231,896 +0.60(+1.02%)
Dec 09, 2019 59.20 59.80 58.40 58.60 214,414 -0.40(-0.68%)
Dec 06, 2019 58.80 60.60 58.40 59.00 366,445 +0.20(+0.34%)
Dec 05, 2019 57.00 59.80 57.00 58.80 274,454 +1.00(+1.73%)
Dec 04, 2019 56.20 58.40 56.00 57.80 270,980 +1.80(+3.21%)
Dec 03, 2019 55.80 57.00 55.40 56.00 180,439 +0.00(+0.00%)
Dec 02, 2019 58.20 58.40 55.20 56.00 223,103 -2.00(-3.45%)
Nov 29, 2019 58.00 58.80 57.80 58.00 130,770 -0.20(-0.34%)
Nov 27, 2019 58.00 58.60 57.50 58.20 151,240 +0.80(+1.39%)
Nov 26, 2019 58.40 59.00 57.40 57.40 287,433 -1.00(-1.71%)
Nov 25, 2019 55.80 58.60 55.00 58.40 258,062 +2.00(+3.55%)
Nov 22, 2019 55.20 56.60 54.80 56.40 151,360 +2.00(+3.68%)
Nov 21, 2019 56.80 57.00 54.40 54.40 261,068 -2.40(-4.23%)
Nov 20, 2019 56.40 57.40 56.00 56.80 217,103 +0.00(+0.00%)
Nov 19, 2019 57.60 57.80 56.20 56.80 142,915 -0.20(-0.35%)
Nov 18, 2019 59.60 59.60 57.00 57.00 197,827 -3.00(-5.00%)
Nov 15, 2019 59.20 60.60 59.00 60.00 202,505 +1.20(+2.04%)
Nov 14, 2019 58.40 59.80 58.40 58.80 96,967 +0.20(+0.34%)
Nov 13, 2019 57.60 59.00 57.60 58.60 592,865 +0.20(+0.34%)
Nov 12, 2019 58.40 58.80 57.60 58.40 175,056 -0.40(-0.68%)
Nov 11, 2019 58.20 59.00 57.80 58.80 169,385 +0.00(+0.00%)
Nov 08, 2019 57.80 59.00 57.60 58.80 156,685 +0.60(+1.03%)
Nov 07, 2019 58.60 59.40 57.60 58.20 330,471 -0.20(-0.34%)
Nov 06, 2019 58.20 59.20 57.20 58.40 378,482 -1.60(-2.67%)
Nov 05, 2019 54.60 60.40 54.60 60.00 397,739 +0.00(+0.00%)
Nov 04, 2019 57.80 60.40 57.60 60.00 385,118 +2.60(+4.53%)
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.