Groupon Cl A (NQ: GRPN )

13.40 +0.53 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 212.40 215.60 208.40 209.20 604,907 -8.40(-3.86%)
Jan 30, 2014 213.80 220.40 213.80 217.60 577,342 +9.00(+4.31%)
Jan 29, 2014 207.40 211.60 201.60 208.60 668,502 -1.80(-0.86%)
Jan 28, 2014 202.00 210.40 202.00 210.40 536,941 +10.40(+5.20%)
Jan 27, 2014 205.80 207.00 198.00 200.00 835,301 -5.60(-2.72%)
Jan 24, 2014 210.00 213.10 204.40 205.60 638,316 -7.20(-3.38%)
Jan 23, 2014 214.00 217.40 211.60 212.80 454,533 -2.20(-1.02%)
Jan 22, 2014 213.40 218.60 211.60 215.00 651,992 -4.00(-1.83%)
Jan 21, 2014 218.40 219.20 214.60 219.00 468,278 +2.20(+1.01%)
Jan 17, 2014 221.60 216.80 216.80 216.80 640,195 -2.80(-1.28%)
Jan 16, 2014 219.40 225.70 217.40 219.60 967,106 -1.20(-0.54%)
Jan 15, 2014 228.20 228.20 219.20 220.80 757,986 -7.40(-3.24%)
Jan 14, 2014 220.60 229.80 220.60 228.20 626,077 +8.60(+3.92%)
Jan 13, 2014 230.40 230.80 216.40 219.60 872,213 -11.60(-5.02%)
Jan 10, 2014 230.00 233.20 226.40 231.20 516,570 +2.40(+1.05%)
Jan 09, 2014 237.60 238.60 226.80 228.80 766,092 -6.80(-2.89%)
Jan 08, 2014 237.80 238.80 234.40 235.60 973,903 -2.00(-0.84%)
Jan 07, 2014 241.10 244.00 235.20 237.60 1,659,642 -0.20(-0.08%)
Jan 06, 2014 245.60 248.40 237.43 237.80 1,495,997 -3.80(-1.57%)
Jan 03, 2014 232.60 243.80 232.00 241.60 1,213,431 +4.60(+1.94%)
Jan 02, 2014 236.40 240.80 234.00 237.00 728,540 +1.70(+0.72%)
Dec 31, 2013 229.00 235.30 235.30 235.30 611,955 +8.70(+3.84%)
Dec 30, 2013 233.40 235.40 222.80 226.60 797,613 -7.60(-3.25%)
Dec 27, 2013 239.60 240.89 230.40 234.20 698,777 -5.60(-2.34%)
Dec 26, 2013 238.00 243.80 236.60 239.80 668,274 +3.00(+1.27%)
Dec 24, 2013 235.00 238.80 234.80 236.80 397,367 +0.40(+0.17%)
Dec 23, 2013 234.60 239.00 233.40 236.40 603,770 +2.80(+1.20%)
Dec 20, 2013 232.80 235.40 227.60 233.60 1,465,627 +0.60(+0.26%)
Dec 19, 2013 228.60 233.80 227.00 233.00 1,339,320 +7.60(+3.37%)
Dec 18, 2013 216.00 226.60 213.60 225.40 1,421,757 +12.00(+5.62%)
Dec 17, 2013 206.60 217.00 205.60 213.40 918,258 +6.20(+2.99%)
Dec 16, 2013 206.00 208.20 201.60 207.20 641,110 +2.40(+1.17%)
Dec 13, 2013 205.80 211.60 200.20 204.80 674,036 -3.20(-1.54%)
Dec 12, 2013 204.20 211.40 200.80 208.00 1,096,131 +5.20(+2.56%)
Dec 11, 2013 208.00 212.40 201.80 202.80 1,221,862 +2.00(+1.00%)
Dec 10, 2013 195.00 203.60 195.00 200.80 1,191,761 +8.40(+4.37%)
Dec 09, 2013 181.80 192.60 181.80 192.40 839,444 +10.60(+5.83%)
Dec 06, 2013 183.00 185.20 179.00 181.80 0 +0.00(+0.00%)
Dec 05, 2013 182.40 182.78 178.60 181.80 480,726 +0.00(+0.00%)
Dec 04, 2013 181.40 184.00 179.40 181.80 620,520 +0.00(+0.00%)
Dec 03, 2013 182.80 186.40 180.20 181.80 1,076,318 +6.80(+3.89%)
Dec 02, 2013 174.40 177.20 168.00 175.00 1,611,871 -6.00(-3.31%)
Nov 29, 2013 182.80 183.40 178.60 181.00 0 -1.00(-0.55%)
Nov 27, 2013 185.00 186.20 180.20 182.00 0 -1.80(-0.98%)
Nov 26, 2013 181.20 187.40 181.20 183.80 653,013 +2.40(+1.32%)
Nov 25, 2013 182.20 184.20 172.00 181.40 0 -1.00(-0.55%)
Nov 22, 2013 190.60 193.10 182.00 182.40 0 -8.20(-4.30%)
Nov 21, 2013 185.60 192.80 185.60 190.60 846,443 +6.20(+3.36%)
Nov 20, 2013 197.00 198.20 183.80 184.40 1,683,194 -12.00(-6.11%)
Nov 19, 2013 204.00 204.00 193.10 196.40 1,123,220 -11.80(-5.67%)
Nov 18, 2013 214.20 217.00 207.20 208.20 882,900 -6.00(-2.80%)
Nov 15, 2013 216.40 219.60 213.20 214.20 0 -0.18(-0.08%)
Nov 14, 2013 207.80 215.40 207.00 214.38 854,191 +8.78(+4.27%)
Nov 12, 2013 199.20 207.20 197.20 205.60 956,198 +5.80(+2.90%)
Nov 11, 2013 203.60 203.60 195.20 199.80 908,083 -2.42(-1.20%)
Nov 08, 2013 195.00 208.60 189.00 202.22 0 +12.22(+6.43%)
Nov 07, 2013 194.60 199.40 188.00 190.00 1,688,087 -10.10(-5.05%)
Nov 06, 2013 206.20 208.60 195.40 200.10 1,320,326 -5.50(-2.68%)
Nov 05, 2013 212.00 213.40 202.00 205.60 1,036,513 -5.78(-2.73%)
Nov 04, 2013 205.40 213.80 205.00 211.38 1,348,898 +12.78(+6.44%)
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.