Groupon Cl A (NQ: GRPN )

15.58 +0.09 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 15.52 16.48 15.38 15.58 1,827,027 +0.09(+0.58%)
May 26, 2022 14.17 15.97 14.11 15.49 1,851,752 +1.52(+10.88%)
May 25, 2022 11.42 14.22 11.41 13.97 1,821,286 +2.54(+22.22%)
May 24, 2022 11.82 11.91 11.16 11.43 1,544,443 -0.70(-5.77%)
May 23, 2022 12.15 12.25 11.55 12.13 1,053,903 +0.06(+0.50%)
May 20, 2022 12.72 12.74 11.53 12.07 1,093,001 -0.45(-3.59%)
May 19, 2022 12.50 12.82 12.33 12.52 933,451 -0.18(-1.42%)
May 18, 2022 13.81 13.97 12.61 12.70 1,145,253 -1.61(-11.25%)
May 17, 2022 14.33 15.04 14.09 14.31 859,192 +0.19(+1.35%)
May 16, 2022 14.77 14.88 14.06 14.12 1,025,950 -0.64(-4.34%)
May 13, 2022 14.70 15.07 14.12 14.76 1,367,132 +0.53(+3.72%)
May 12, 2022 13.50 15.23 13.27 14.23 2,394,577 +1.50(+11.78%)
May 11, 2022 13.66 14.12 12.66 12.73 2,012,057 -0.97(-7.08%)
May 10, 2022 13.62 14.73 13.50 13.70 5,728,009 -1.96(-12.52%)
May 09, 2022 15.97 16.05 14.91 15.66 3,258,853 -0.79(-4.80%)
May 06, 2022 18.42 18.42 16.41 16.45 1,500,574 -2.08(-11.23%)
May 05, 2022 19.13 19.13 18.17 18.53 662,185 -0.86(-4.44%)
May 04, 2022 18.98 19.46 18.08 19.39 818,821 +0.26(+1.36%)
May 03, 2022 20.25 20.25 18.59 19.13 907,606 -1.22(-6.00%)
May 02, 2022 19.28 20.36 19.16 20.35 674,082 +0.84(+4.31%)
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 16.41 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%)
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.