Groupon Cl A (NQ: GRPN )

12.89 -1.42 (-9.92%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 147.60 148.00 141.60 143.20 599,908 -3.60(-2.45%)
Jan 29, 2015 138.60 147.80 135.00 146.80 944,386 +7.80(+5.61%)
Jan 28, 2015 143.60 144.00 136.60 139.00 561,470 -2.60(-1.84%)
Jan 27, 2015 141.60 143.20 140.40 141.60 540,399 -2.40(-1.67%)
Jan 26, 2015 146.20 148.40 143.60 144.00 519,045 -2.40(-1.64%)
Jan 23, 2015 149.00 150.80 145.80 146.40 400,950 -3.60(-2.40%)
Jan 22, 2015 143.80 151.00 141.38 150.00 646,691 +6.80(+4.75%)
Jan 21, 2015 144.40 146.80 141.00 143.20 634,618 -2.20(-1.51%)
Jan 20, 2015 146.80 148.40 142.60 145.40 527,947 -1.40(-0.95%)
Jan 16, 2015 145.20 148.80 143.60 146.80 638,212 +0.80(+0.55%)
Jan 15, 2015 150.00 151.00 142.40 146.00 666,929 -1.40(-0.95%)
Jan 14, 2015 147.20 150.30 144.00 147.40 489,990 -2.20(-1.47%)
Jan 13, 2015 148.80 152.40 146.40 149.60 544,304 +1.20(+0.81%)
Jan 12, 2015 155.00 156.20 146.60 148.40 649,033 -6.40(-4.13%)
Jan 09, 2015 159.20 160.60 153.60 154.80 549,411 -2.00(-1.28%)
Jan 08, 2015 159.80 162.70 152.40 156.80 819,449 -2.20(-1.38%)
Jan 07, 2015 160.00 164.58 157.20 159.00 873,247 +0.80(+0.51%)
Jan 06, 2015 157.00 161.00 153.80 158.20 736,720 +2.40(+1.54%)
Jan 05, 2015 159.00 160.80 154.20 155.80 490,176 -4.60(-2.87%)
Jan 02, 2015 166.80 166.80 158.20 160.40 455,906 -4.80(-2.91%)
Dec 31, 2014 166.00 165.20 165.20 165.20 329,390 +0.80(+0.49%)
Dec 30, 2014 164.20 166.20 162.40 164.40 454,388 -0.60(-0.36%)
Dec 29, 2014 162.60 168.50 162.00 165.00 522,625 +2.20(+1.35%)
Dec 26, 2014 159.00 168.60 158.80 162.80 878,063 +5.00(+3.17%)
Dec 24, 2014 160.20 157.80 157.80 157.80 201,715 -2.80(-1.74%)
Dec 23, 2014 159.00 164.60 157.60 160.60 571,188 +1.60(+1.01%)
Dec 22, 2014 159.00 160.00 156.10 159.00 459,384 +0.60(+0.38%)
Dec 19, 2014 155.00 159.00 153.20 158.40 1,010,722 +2.60(+1.67%)
Dec 18, 2014 145.60 157.40 144.40 155.80 1,622,020 +12.00(+8.34%)
Dec 17, 2014 136.60 145.40 136.60 143.80 1,040,106 +7.20(+5.27%)
Dec 16, 2014 139.80 140.80 136.40 136.60 582,169 -3.60(-2.57%)
Dec 15, 2014 145.00 146.12 140.00 140.20 535,152 -4.20(-2.91%)
Dec 12, 2014 143.60 146.20 142.60 144.40 973,402 -0.80(-0.55%)
Dec 11, 2014 144.60 147.00 143.20 145.20 417,546 +1.60(+1.11%)
Dec 10, 2014 145.80 146.80 143.40 143.60 471,384 -2.40(-1.64%)
Dec 09, 2014 139.80 146.60 139.00 146.00 669,404 +5.00(+3.55%)
Dec 08, 2014 142.00 142.80 139.00 141.00 891,853 -4.40(-3.03%)
Dec 05, 2014 148.00 149.00 144.20 145.40 440,719 -2.60(-1.76%)
Dec 04, 2014 148.60 152.40 147.20 148.00 417,289 -1.80(-1.20%)
Dec 03, 2014 146.60 150.00 144.40 149.80 748,004 +3.00(+2.04%)
Dec 02, 2014 152.80 153.80 146.00 146.80 821,743 -0.90(-0.61%)
Dec 01, 2014 158.10 158.20 147.30 147.70 1,018,678 -2.90(-1.93%)
Nov 28, 2014 151.00 152.00 149.60 150.60 249,834 +0.40(+0.27%)
Nov 26, 2014 150.20 150.20 150.20 150.20 272,650 -0.60(-0.40%)
Nov 25, 2014 150.80 151.20 149.00 150.80 350,814 +0.80(+0.53%)
Nov 24, 2014 149.00 152.40 149.00 150.00 398,402 -0.20(-0.13%)
Nov 21, 2014 152.40 153.80 148.00 150.20 832,775 +1.60(+1.08%)
Nov 20, 2014 146.60 153.40 146.60 148.60 1,381,329 +3.50(+2.41%)
Nov 19, 2014 147.80 149.80 143.20 145.10 814,557 -2.30(-1.56%)
Nov 18, 2014 152.40 153.60 146.60 147.40 1,020,778 -4.00(-2.64%)
Nov 17, 2014 156.80 157.60 150.80 151.40 637,718 -5.40(-3.44%)
Nov 14, 2014 155.20 158.00 152.80 156.80 649,284 +1.40(+0.90%)
Nov 13, 2014 162.00 163.00 153.80 155.40 721,697 -6.60(-4.07%)
Nov 12, 2014 156.80 165.60 155.20 162.00 2,281,184 +6.10(+3.91%)
Nov 11, 2014 146.80 157.60 145.00 155.90 924,459 +7.30(+4.91%)
Nov 10, 2014 150.00 153.40 148.40 148.60 601,071 -1.40(-0.93%)
Nov 07, 2014 149.40 153.40 149.20 150.00 623,327 -0.40(-0.27%)
Nov 06, 2014 151.20 151.60 146.90 150.40 943,180 -1.90(-1.25%)
Nov 05, 2014 159.10 159.80 150.00 152.30 1,085,546 -4.50(-2.87%)
Nov 04, 2014 148.00 161.20 147.00 156.80 2,115,526 +9.40(+6.38%)
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.