Groupon Cl A (NQ: GRPN )

14.31 +0.19 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 67.00 69.80 66.20 69.00 421,061 +1.00(+1.47%)
Jan 30, 2017 68.40 68.80 65.40 68.00 344,316 -1.00(-1.45%)
Jan 27, 2017 69.00 69.40 68.00 69.00 232,970 +0.40(+0.58%)
Jan 26, 2017 69.80 70.50 68.20 68.60 317,516 -1.20(-1.72%)
Jan 25, 2017 70.00 70.80 69.20 69.80 308,750 +0.00(+0.00%)
Jan 24, 2017 69.60 70.00 68.60 69.80 320,906 +0.40(+0.58%)
Jan 23, 2017 69.00 69.40 67.60 69.40 460,896 +0.40(+0.58%)
Jan 20, 2017 70.60 70.80 68.40 69.00 365,647 -1.20(-1.71%)
Jan 19, 2017 70.00 71.80 69.40 70.20 410,080 +0.00(+0.00%)
Jan 18, 2017 71.00 71.00 68.60 70.20 346,228 -0.60(-0.85%)
Jan 17, 2017 71.40 74.20 70.20 70.80 465,708 -0.80(-1.12%)
Jan 13, 2017 71.60 71.60 71.60 0 +0.20(+0.28%)
Jan 12, 2017 69.60 73.00 67.80 71.40 897,822 +1.40(+2.00%)
Jan 11, 2017 70.20 70.60 68.80 70.00 340,962 -0.40(-0.57%)
Jan 10, 2017 70.40 71.40 70.00 70.40 326,215 +0.00(+0.00%)
Jan 09, 2017 70.80 72.60 70.20 70.40 359,252 -0.20(-0.28%)
Jan 06, 2017 73.80 74.80 70.40 70.60 533,604 -2.60(-3.55%)
Jan 05, 2017 70.40 74.60 70.40 73.20 905,193 +3.00(+4.27%)
Jan 04, 2017 70.00 71.80 69.60 70.20 579,014 +0.20(+0.29%)
Jan 03, 2017 68.80 70.60 68.00 70.00 619,355 +3.60(+5.42%)
Dec 30, 2016 66.40 66.40 66.40 0 -0.20(-0.30%)
Dec 29, 2016 70.20 70.20 65.80 66.60 796,632 -3.40(-4.86%)
Dec 28, 2016 72.00 72.80 69.60 70.00 241,932 -2.00(-2.78%)
Dec 27, 2016 70.20 73.00 70.00 72.00 339,256 +1.60(+2.27%)
Dec 23, 2016 70.40 70.40 70.40 0 +0.00(+0.00%)
Dec 22, 2016 72.00 72.00 70.00 70.40 440,624 -1.80(-2.49%)
Dec 21, 2016 73.20 73.40 71.60 72.20 617,319 -0.60(-0.82%)
Dec 20, 2016 72.40 74.00 71.50 72.80 464,899 +1.00(+1.39%)
Dec 19, 2016 72.00 73.40 71.40 71.80 689,750 -0.60(-0.83%)
Dec 16, 2016 72.40 73.20 71.80 72.40 658,068 +0.60(+0.84%)
Dec 15, 2016 72.80 73.91 71.40 71.80 950,398 -1.00(-1.37%)
Dec 14, 2016 74.60 75.00 72.20 72.80 919,450 -2.40(-3.19%)
Dec 13, 2016 76.80 76.80 74.20 75.20 1,016,647 -0.40(-0.53%)
Dec 12, 2016 77.00 78.00 74.00 75.60 1,141,346 -1.80(-2.33%)
Dec 09, 2016 78.40 78.80 77.00 77.40 721,502 -0.40(-0.51%)
Dec 08, 2016 79.80 80.00 77.00 77.80 1,003,882 -1.40(-1.77%)
Dec 07, 2016 76.20 80.00 76.00 79.20 1,036,356 +2.80(+3.66%)
Dec 06, 2016 76.00 76.87 75.20 76.40 627,320 +0.40(+0.53%)
Dec 05, 2016 76.00 78.00 74.80 76.00 1,095,747 +0.20(+0.26%)
Dec 02, 2016 76.80 77.80 75.00 75.80 891,236 +0.80(+1.07%)
Dec 01, 2016 79.40 79.80 74.40 75.00 1,034,175 -4.40(-5.54%)
Nov 30, 2016 79.80 81.00 78.40 79.40 707,644 +0.20(+0.25%)
Nov 29, 2016 80.00 80.40 78.40 79.20 633,323 -0.60(-0.75%)
Nov 28, 2016 82.20 82.80 79.60 79.80 817,040 -2.40(-2.92%)
Nov 25, 2016 81.40 83.60 81.00 82.20 506,131 +1.20(+1.48%)
Nov 23, 2016 81.00 81.00 81.00 0 +0.00(+0.00%)
Nov 22, 2016 80.20 82.20 80.00 81.00 602,664 +1.40(+1.76%)
Nov 21, 2016 79.80 80.20 78.40 79.60 1,005,650 +0.80(+1.02%)
Nov 18, 2016 79.60 80.10 77.40 78.80 616,173 -0.40(-0.51%)
Nov 17, 2016 81.20 82.00 78.80 79.20 772,416 -2.60(-3.18%)
Nov 16, 2016 79.80 83.20 79.80 81.80 898,429 +1.40(+1.74%)
Nov 15, 2016 80.20 81.60 79.60 80.40 968,630 +0.40(+0.50%)
Nov 14, 2016 83.00 83.40 79.20 80.00 982,851 -3.00(-3.61%)
Nov 11, 2016 80.20 83.20 79.60 83.00 653,598 +2.00(+2.47%)
Nov 10, 2016 81.80 83.20 78.50 81.00 1,017,268 +0.60(+0.75%)
Nov 09, 2016 76.20 82.00 75.80 80.40 1,073,592 +1.20(+1.52%)
Nov 08, 2016 78.00 81.20 77.24 79.20 924,115 +1.00(+1.28%)
Nov 07, 2016 77.40 79.80 76.20 78.20 1,199,871 +2.60(+3.44%)
Nov 04, 2016 78.60 79.00 75.40 75.60 710,187 -3.20(-4.06%)
Nov 03, 2016 76.60 79.00 76.60 78.80 749,254 +2.00(+2.60%)
Nov 02, 2016 77.00 79.00 76.00 76.80 536,805 -0.80(-1.03%)
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.