Groupon Cl A (NQ: GRPN )

14.09 -1.61 (-10.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 74.60 75.60 74.20 75.40 218,953 +1.00(+1.34%)
Jan 30, 2019 74.40 75.00 72.20 74.40 299,417 +0.40(+0.54%)
Jan 29, 2019 74.00 76.20 73.60 74.00 217,898 -0.20(-0.27%)
Jan 28, 2019 74.40 75.40 72.40 74.20 335,591 -1.20(-1.59%)
Jan 25, 2019 73.00 76.00 72.60 75.40 444,790 +2.80(+3.86%)
Jan 24, 2019 72.00 73.00 71.20 72.60 255,051 +0.80(+1.11%)
Jan 23, 2019 72.60 73.40 70.80 71.80 416,556 -0.60(-0.83%)
Jan 22, 2019 75.40 76.60 72.00 72.40 544,666 -3.40(-4.49%)
Jan 18, 2019 75.20 76.80 74.00 75.80 202,640 +1.20(+1.61%)
Jan 17, 2019 73.80 75.60 73.80 74.60 122,530 +0.40(+0.54%)
Jan 16, 2019 75.00 75.60 73.20 74.20 155,078 -0.60(-0.80%)
Jan 15, 2019 74.80 76.20 73.80 74.80 148,188 +0.00(+0.00%)
Jan 14, 2019 71.00 77.40 70.40 74.80 465,095 +3.00(+4.18%)
Jan 11, 2019 70.80 72.20 70.20 71.80 232,050 +0.40(+0.56%)
Jan 10, 2019 70.80 71.60 68.80 71.40 172,633 +0.00(+0.00%)
Jan 09, 2019 70.80 71.80 70.20 71.40 220,175 +0.80(+1.13%)
Jan 08, 2019 70.60 71.80 70.00 70.60 284,401 +0.60(+0.86%)
Jan 07, 2019 68.60 71.00 68.40 70.00 215,142 +1.20(+1.74%)
Jan 04, 2019 65.80 70.20 65.20 68.80 432,945 +4.40(+6.83%)
Jan 03, 2019 65.00 65.80 63.20 64.40 186,985 -0.80(-1.23%)
Jan 02, 2019 63.00 66.60 63.00 65.20 211,499 +1.20(+1.88%)
Dec 31, 2018 64.20 65.40 63.40 64.00 293,495 +0.00(+0.00%)
Dec 28, 2018 63.20 64.40 62.00 64.00 203,060 +1.00(+1.59%)
Dec 27, 2018 61.60 63.60 60.60 63.00 252,905 +0.20(+0.32%)
Dec 26, 2018 58.20 63.00 57.80 62.80 371,037 +5.40(+9.41%)
Dec 24, 2018 57.20 58.40 56.20 57.40 331,710 -0.60(-1.03%)
Dec 21, 2018 59.60 61.20 57.40 58.00 606,995 -1.80(-3.01%)
Dec 20, 2018 60.20 61.40 58.60 59.80 712,366 -0.60(-0.99%)
Dec 19, 2018 62.00 62.40 59.60 60.40 416,646 -1.40(-2.27%)
Dec 18, 2018 60.80 62.60 59.40 61.80 419,325 +1.40(+2.32%)
Dec 17, 2018 63.00 63.00 60.20 60.40 385,369 -2.40(-3.82%)
Dec 14, 2018 62.00 63.80 61.20 62.80 272,215 +0.60(+0.96%)
Dec 13, 2018 65.40 66.40 61.40 62.20 425,823 -3.20(-4.89%)
Dec 12, 2018 61.80 66.60 61.40 65.40 906,793 +4.20(+6.86%)
Dec 11, 2018 62.00 62.40 60.60 61.20 448,623 -0.20(-0.33%)
Dec 10, 2018 61.40 62.20 60.80 61.40 478,623 -0.60(-0.97%)
Dec 07, 2018 61.60 63.00 61.00 62.00 441,960 +0.40(+0.65%)
Dec 06, 2018 61.60 62.00 59.60 61.60 410,839 -1.40(-2.22%)
Dec 04, 2018 62.80 63.60 61.80 63.00 324,820 +0.60(+0.96%)
Dec 03, 2018 62.40 64.00 61.20 62.40 377,267 +1.00(+1.63%)
Nov 30, 2018 62.60 62.60 60.80 61.40 206,130 -0.80(-1.29%)
Nov 29, 2018 63.00 64.20 61.80 62.20 200,552 -1.40(-2.20%)
Nov 28, 2018 60.60 63.60 60.40 63.60 343,968 +2.60(+4.26%)
Nov 27, 2018 60.40 61.00 59.60 61.00 232,623 +0.00(+0.00%)
Nov 26, 2018 60.40 61.00 59.80 61.00 246,246 +1.60(+2.69%)
Nov 23, 2018 59.20 60.00 59.00 59.40 99,165 -0.20(-0.34%)
Nov 21, 2018 59.60 59.60 59.60 0 +1.00(+1.71%)
Nov 20, 2018 57.40 59.40 56.40 58.60 381,854 -0.20(-0.34%)
Nov 19, 2018 60.00 60.80 58.00 58.80 433,011 -1.60(-2.65%)
Nov 16, 2018 57.00 62.40 56.80 60.40 677,985 +3.40(+5.96%)
Nov 15, 2018 58.40 59.20 56.00 57.00 434,908 -1.60(-2.73%)
Nov 14, 2018 60.20 61.80 58.40 58.60 302,710 -1.20(-2.01%)
Nov 13, 2018 57.60 60.60 57.00 59.80 305,369 +1.20(+2.05%)
Nov 12, 2018 58.60 59.60 58.20 58.60 304,849 -0.60(-1.01%)
Nov 09, 2018 59.80 60.00 58.20 59.20 343,435 -0.60(-1.00%)
Nov 08, 2018 58.40 64.80 58.00 59.80 727,631 +1.60(+2.75%)
Nov 07, 2018 69.40 70.40 57.80 58.20 1,642,198 -7.00(-10.74%)
Nov 06, 2018 65.80 67.20 64.20 65.20 489,216 -0.20(-0.31%)
Nov 05, 2018 67.20 67.20 63.40 65.40 323,282 -1.80(-2.68%)
Nov 02, 2018 68.20 68.80 66.80 67.20 293,470 -0.80(-1.18%)
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.