Groupon Cl A (NQ: GRPN )

12.87 +0.16 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 105.00 110.40 104.40 110.40 749,192 +5.00(+4.74%)
Jan 30, 2013 107.00 107.00 103.20 105.40 423,165 -0.20(-0.19%)
Jan 29, 2013 108.00 108.20 104.80 105.60 365,734 -2.40(-2.22%)
Jan 28, 2013 106.20 108.20 105.40 108.00 587,690 +2.60(+2.47%)
Jan 25, 2013 104.20 107.20 103.50 105.40 797,467 +1.80(+1.74%)
Jan 24, 2013 100.60 105.40 99.40 103.60 970,933 +1.80(+1.77%)
Jan 23, 2013 97.40 101.90 96.20 101.80 611,471 +5.10(+5.27%)
Jan 22, 2013 99.40 100.00 95.80 96.70 423,829 -2.30(-2.32%)
Jan 18, 2013 102.80 103.00 98.20 99.00 337,639 -2.80(-2.75%)
Jan 17, 2013 101.80 103.40 101.20 101.80 322,001 +1.20(+1.19%)
Jan 16, 2013 103.60 104.40 99.60 100.60 722,734 -4.00(-3.82%)
Jan 15, 2013 105.60 106.20 103.40 104.60 508,743 -0.80(-0.76%)
Jan 14, 2013 107.60 111.80 104.40 105.40 979,811 -1.60(-1.50%)
Jan 11, 2013 105.00 107.60 102.70 107.00 577,123 +3.20(+3.08%)
Jan 10, 2013 103.20 105.80 98.40 103.80 696,760 +2.80(+2.77%)
Jan 09, 2013 105.00 105.80 100.60 101.00 419,525 -3.00(-2.88%)
Jan 08, 2013 105.80 107.70 103.00 104.00 538,784 -2.00(-1.89%)
Jan 07, 2013 105.80 109.00 102.20 106.00 843,615 +0.60(+0.57%)
Jan 04, 2013 103.00 106.60 102.80 105.40 700,616 +3.00(+2.93%)
Jan 03, 2013 99.20 104.20 99.20 102.40 662,110 +3.20(+3.23%)
Jan 02, 2013 99.50 101.00 98.30 99.20 603,886 +1.80(+1.85%)
Dec 31, 2012 95.00 98.20 94.00 97.40 344,831 +1.80(+1.88%)
Dec 28, 2012 96.00 96.80 92.40 95.60 245,726 -1.60(-1.65%)
Dec 27, 2012 98.00 98.00 94.00 97.20 400,533 +1.20(+1.25%)
Dec 26, 2012 94.00 97.80 93.20 96.00 396,292 +3.40(+3.67%)
Dec 24, 2012 96.80 98.20 91.20 92.60 250,074 -3.80(-3.94%)
Dec 21, 2012 94.40 96.80 88.60 96.40 730,412 +0.59(+0.61%)
Dec 20, 2012 98.80 101.40 95.40 95.81 505,927 -1.79(-1.83%)
Dec 19, 2012 101.60 103.40 96.80 97.60 602,048 -2.61(-2.61%)
Dec 18, 2012 95.40 101.00 95.40 100.21 638,710 +4.41(+4.61%)
Dec 17, 2012 99.00 100.20 93.60 95.80 745,077 -2.80(-2.84%)
Dec 14, 2012 97.80 102.00 96.80 98.60 923,267 +2.60(+2.71%)
Dec 13, 2012 92.40 99.00 92.00 96.00 1,099,928 +4.40(+4.80%)
Dec 12, 2012 88.40 93.80 87.20 91.60 1,158,707 +3.40(+3.85%)
Dec 11, 2012 86.60 89.00 85.60 88.20 494,724 +3.20(+3.76%)
Dec 10, 2012 89.00 91.40 84.40 85.00 1,109,437 -8.70(-9.28%)
Dec 07, 2012 77.20 95.60 76.40 93.70 2,545,828 +17.50(+22.97%)
Dec 06, 2012 76.80 76.80 74.00 76.20 370,402 -1.00(-1.30%)
Dec 05, 2012 76.60 78.20 76.00 77.20 439,690 +2.00(+2.66%)
Dec 04, 2012 82.80 83.70 75.20 75.20 878,879 -7.70(-9.29%)
Nov 30, 2012 84.60 87.40 81.00 82.90 2,731,599 -7.90(-8.70%)
Nov 29, 2012 88.40 91.80 84.20 90.80 1,796,346 +2.40(+2.71%)
Nov 28, 2012 81.40 88.60 78.60 88.40 1,766,691 +9.20(+11.62%)
Nov 27, 2012 77.00 79.80 74.80 79.20 617,565 +3.10(+4.07%)
Nov 26, 2012 76.80 79.40 74.00 76.10 843,287 -2.90(-3.67%)
Nov 23, 2012 79.60 82.00 78.40 79.00 708,474 +1.40(+1.80%)
Nov 21, 2012 69.20 82.00 68.00 77.60 2,882,331 +10.20(+15.13%)
Nov 20, 2012 69.00 71.40 66.40 67.40 1,545,288 +5.30(+8.53%)
Nov 19, 2012 61.00 63.80 60.20 62.10 1,214,940 +2.50(+4.19%)
Nov 16, 2012 58.20 60.20 57.00 59.60 693,351 +1.60(+2.76%)
Nov 15, 2012 55.20 58.80 55.00 58.00 797,965 +3.40(+6.23%)
Nov 14, 2012 53.00 54.60 53.00 54.60 757,284 +2.00(+3.80%)
Nov 13, 2012 53.40 55.00 52.40 52.60 560,064 -1.20(-2.23%)
Nov 12, 2012 55.20 55.60 52.00 53.80 873,664 -1.40(-2.54%)
Nov 09, 2012 60.00 61.60 54.20 55.20 5,823,947 -23.20(-29.59%)
Nov 08, 2012 75.40 79.20 75.40 78.40 1,116,210 +3.20(+4.26%)
Nov 07, 2012 78.40 78.40 74.00 75.20 1,315,730 -4.60(-5.76%)
Nov 06, 2012 77.20 81.00 76.00 79.80 887,611 +1.80(+2.31%)
Nov 05, 2012 77.40 81.00 75.40 78.00 1,332,512 +1.40(+1.83%)
Nov 02, 2012 81.20 81.60 73.60 76.60 1,417,219 -4.00(-4.96%)
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.