Groupon Cl A (NQ: GRPN )

13.34 +0.52 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 90.00 90.20 80.00 82.40 2,231,882 -7.00(-7.83%)
Oct 26, 2012 88.80 89.40 89.40 89.40 670,575 +0.20(+0.22%)
Oct 25, 2012 89.60 90.00 86.52 89.20 679,902 +0.80(+0.90%)
Oct 24, 2012 94.00 95.00 87.60 88.40 607,685 -1.20(-1.34%)
Oct 23, 2012 90.00 91.40 87.00 89.60 660,433 -4.20(-4.48%)
Oct 19, 2012 98.00 98.60 92.80 93.80 509,365 -4.40(-4.48%)
Oct 18, 2012 101.00 101.80 96.60 98.20 492,451 -3.40(-3.35%)
Oct 17, 2012 101.00 103.00 100.00 101.60 271,010 +0.60(+0.59%)
Oct 16, 2012 105.00 105.00 101.00 101.00 275,820 -3.00(-2.88%)
Oct 15, 2012 105.60 108.00 101.20 104.00 339,724 -1.80(-1.70%)
Oct 12, 2012 104.40 108.00 104.00 105.80 284,366 +0.80(+0.76%)
Oct 11, 2012 102.80 107.40 101.00 105.00 315,937 +4.00(+3.96%)
Oct 10, 2012 107.80 110.00 99.40 101.00 610,389 -4.40(-4.17%)
Oct 09, 2012 107.00 108.70 104.20 105.40 466,649 -4.00(-3.66%)
Oct 08, 2012 102.80 109.80 101.20 109.40 661,823 +4.40(+4.19%)
Oct 05, 2012 94.80 107.40 94.20 105.00 909,053 +9.00(+9.38%)
Oct 04, 2012 93.80 97.20 91.20 96.00 296,158 +2.50(+2.67%)
Oct 03, 2012 94.40 94.60 92.60 93.50 210,332 +0.50(+0.54%)
Oct 02, 2012 94.60 94.60 92.40 93.00 149,581 -1.40(-1.48%)
Oct 01, 2012 96.00 97.60 93.60 94.40 212,460 -0.90(-0.94%)
Sep 28, 2012 97.00 98.40 94.00 95.30 283,121 -0.30(-0.31%)
Sep 27, 2012 95.80 98.60 94.20 95.60 326,739 +1.60(+1.70%)
Sep 26, 2012 95.80 97.00 91.80 94.00 337,861 -2.50(-2.59%)
Sep 25, 2012 103.40 105.40 93.40 96.50 809,366 -7.50(-7.21%)
Sep 24, 2012 103.60 105.00 101.40 104.00 569,635 -1.60(-1.52%)
Sep 21, 2012 104.60 107.40 104.60 105.60 1,095,369 +2.60(+2.52%)
Sep 20, 2012 104.40 109.40 101.20 103.00 1,562,715 -3.80(-3.56%)
Sep 19, 2012 96.00 107.80 95.20 106.80 2,078,841 +13.00(+13.86%)
Sep 18, 2012 95.00 96.80 93.00 93.80 342,378 -1.20(-1.26%)
Sep 17, 2012 103.00 103.60 94.80 95.00 753,178 -10.40(-9.87%)
Sep 14, 2012 97.20 106.00 96.00 105.40 1,000,843 +10.20(+10.71%)
Sep 13, 2012 92.80 96.20 91.00 95.20 296,397 +2.00(+2.15%)
Sep 12, 2012 94.20 95.60 90.00 93.20 655,950 +1.00(+1.08%)
Sep 11, 2012 85.40 93.40 85.00 92.20 791,905 +6.80(+7.96%)
Sep 10, 2012 85.40 86.40 84.60 85.40 257,088 +0.00(+0.00%)
Sep 07, 2012 85.00 87.20 84.40 85.40 271,915 +0.90(+1.07%)
Sep 06, 2012 84.00 85.80 82.70 84.50 404,796 +0.90(+1.08%)
Sep 05, 2012 84.80 87.20 83.20 83.60 432,796 -1.20(-1.42%)
Sep 04, 2012 82.20 85.40 80.00 84.80 529,689 +1.80(+2.17%)
Aug 31, 2012 83.00 86.00 82.40 83.00 300,376 -0.80(-0.95%)
Aug 30, 2012 85.60 87.20 83.20 83.80 456,109 -2.40(-2.78%)
Aug 29, 2012 87.80 88.40 85.20 86.20 382,588 -2.00(-2.27%)
Aug 27, 2012 88.40 89.40 86.40 88.20 474,860 -0.60(-0.68%)
Aug 24, 2012 89.60 90.00 88.20 88.80 423,042 -1.50(-1.66%)
Aug 23, 2012 90.60 94.00 89.80 90.30 388,034 -0.50(-0.55%)
Aug 22, 2012 90.00 92.80 88.60 90.80 502,716 +0.00(+0.00%)
Aug 21, 2012 88.60 95.60 86.80 90.80 779,230 -2.20(-2.37%)
Aug 20, 2012 93.60 97.60 90.00 93.00 862,334 -2.00(-2.11%)
Aug 17, 2012 96.60 97.20 90.20 95.00 1,976,906 -5.00(-5.00%)
Aug 16, 2012 103.60 104.00 99.40 100.00 1,652,210 -6.40(-6.02%)
Aug 15, 2012 111.00 112.60 105.60 106.40 1,060,075 -3.80(-3.45%)
Aug 14, 2012 116.40 120.00 109.20 110.20 3,114,028 -40.80(-27.02%)
Aug 13, 2012 155.00 161.00 145.00 151.00 1,542,665 +2.20(+1.48%)
Aug 10, 2012 133.40 152.40 133.20 148.80 525,499 +15.80(+11.88%)
Aug 09, 2012 138.40 139.80 131.80 133.00 298,772 -5.60(-4.04%)
Aug 08, 2012 142.00 150.00 138.40 138.60 253,955 -7.00(-4.81%)
Aug 07, 2012 144.80 147.20 137.80 145.60 287,848 +0.60(+0.41%)
Aug 06, 2012 133.00 145.80 132.40 145.00 423,242 +13.20(+10.02%)
Aug 03, 2012 132.00 134.60 128.60 131.80 153,460 +4.20(+3.29%)
Aug 02, 2012 128.00 132.00 127.00 127.60 257,863 -2.00(-1.54%)
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.