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 (%)
Jun 30, 2015 101.80 102.60 100.20 100.60 327,229 -0.60(-0.59%)
Jun 29, 2015 102.60 103.20 100.60 101.20 416,367 -2.60(-2.50%)
Jun 26, 2015 106.60 107.60 103.40 103.80 619,828 -2.60(-2.44%)
Jun 25, 2015 107.40 107.60 106.20 106.40 372,132 -0.80(-0.75%)
Jun 24, 2015 107.20 108.61 106.00 107.20 335,292 +0.00(+0.00%)
Jun 23, 2015 108.20 108.80 105.20 107.20 728,162 -1.60(-1.47%)
Jun 22, 2015 108.80 109.60 107.60 108.80 336,472 +0.00(+0.00%)
Jun 19, 2015 111.20 111.20 108.60 108.80 541,536 -2.00(-1.81%)
Jun 18, 2015 109.00 111.40 107.80 110.80 565,950 +2.40(+2.21%)
Jun 17, 2015 111.80 112.20 106.40 108.40 1,119,561 -3.40(-3.04%)
Jun 16, 2015 112.40 114.60 111.60 111.80 442,174 -1.20(-1.06%)
Jun 15, 2015 114.80 115.60 111.00 113.00 409,405 -2.60(-2.25%)
Jun 12, 2015 116.60 117.70 115.20 115.60 323,553 -1.50(-1.28%)
Jun 11, 2015 116.20 119.00 116.20 117.10 289,463 +0.70(+0.60%)
Jun 10, 2015 117.80 118.20 115.80 116.40 337,253 -0.60(-0.51%)
Jun 09, 2015 119.60 119.60 116.30 117.00 416,780 -2.60(-2.17%)
Jun 08, 2015 122.00 122.40 118.60 119.60 329,562 -2.20(-1.81%)
Jun 05, 2015 120.80 122.60 120.30 121.80 354,544 +1.70(+1.42%)
Jun 04, 2015 122.20 122.80 119.60 120.10 471,716 -2.90(-2.36%)
Jun 03, 2015 116.00 124.40 115.00 123.00 1,473,755 +2.40(+1.99%)
Jun 02, 2015 125.00 125.60 119.10 120.60 1,018,066 -5.00(-3.98%)
Jun 01, 2015 127.80 128.40 125.00 125.60 313,445 -2.00(-1.57%)
May 29, 2015 127.80 130.20 127.20 127.60 243,650 -0.50(-0.39%)
May 28, 2015 127.40 128.80 126.20 128.10 241,175 +0.10(+0.08%)
May 27, 2015 129.40 130.00 127.00 128.00 297,290 -1.40(-1.08%)
May 26, 2015 130.00 130.80 128.60 129.40 237,080 -1.40(-1.07%)
May 22, 2015 130.20 130.80 130.80 130.80 254,545 +0.60(+0.46%)
May 21, 2015 130.20 133.00 129.60 130.20 245,299 -0.60(-0.46%)
May 20, 2015 132.20 132.60 128.20 130.80 391,549 -1.80(-1.36%)
May 19, 2015 131.00 133.60 131.00 132.60 273,156 +1.80(+1.38%)
May 18, 2015 131.20 132.80 130.60 130.80 261,602 -1.40(-1.06%)
May 15, 2015 133.00 134.80 130.60 132.20 385,328 +0.00(+0.00%)
May 14, 2015 135.20 135.40 130.20 132.20 442,693 -2.40(-1.78%)
May 13, 2015 134.80 137.20 134.20 134.60 387,198 +0.00(+0.00%)
May 12, 2015 134.40 136.20 134.20 134.60 430,923 -1.20(-0.88%)
May 11, 2015 133.80 136.80 133.00 135.80 552,968 +3.20(+2.41%)
May 08, 2015 129.00 133.90 128.00 132.60 750,209 +4.40(+3.43%)
May 07, 2015 126.00 130.20 124.60 128.20 758,041 +1.80(+1.42%)
May 06, 2015 136.00 136.00 123.80 126.40 1,488,951 -10.40(-7.60%)
May 05, 2015 142.00 143.50 136.28 136.80 894,463 -4.00(-2.84%)
May 04, 2015 136.20 143.70 136.00 140.80 625,644 +5.00(+3.68%)
May 01, 2015 139.20 139.80 132.20 135.80 833,820 -2.60(-1.88%)
Apr 30, 2015 141.60 141.80 138.10 138.40 511,765 -3.00(-2.12%)
Apr 29, 2015 139.80 141.80 138.00 141.40 401,406 +1.40(+1.00%)
Apr 28, 2015 141.20 142.20 137.20 140.00 447,796 -0.20(-0.14%)
Apr 27, 2015 143.20 143.80 139.80 140.20 327,586 -2.10(-1.48%)
Apr 24, 2015 143.80 145.00 141.40 142.30 424,250 -0.70(-0.49%)
Apr 23, 2015 140.80 144.80 140.80 143.00 377,252 +1.60(+1.13%)
Apr 22, 2015 142.40 143.30 140.40 141.40 401,555 -1.20(-0.84%)
Apr 21, 2015 144.60 145.00 141.70 142.60 577,685 -2.40(-1.66%)
Apr 20, 2015 150.40 150.80 143.40 145.00 678,968 +1.00(+0.69%)
Apr 17, 2015 146.00 146.20 143.20 144.00 231,141 -3.00(-2.04%)
Apr 16, 2015 145.00 148.00 144.60 147.00 266,305 +1.40(+0.96%)
Apr 15, 2015 145.40 147.20 143.20 145.60 360,079 +0.60(+0.41%)
Apr 14, 2015 149.00 149.00 143.00 145.00 408,603 +0.00(+0.00%)
Apr 13, 2015 148.20 148.20 144.40 145.00 258,182 -2.60(-1.76%)
Apr 10, 2015 146.80 149.00 145.80 147.60 307,540 +0.80(+0.54%)
Apr 09, 2015 145.60 147.60 144.20 146.80 330,104 +0.80(+0.55%)
Apr 08, 2015 143.00 147.00 141.60 146.00 486,674 +2.20(+1.53%)
Apr 07, 2015 142.80 146.40 142.40 143.80 439,821 +1.60(+1.13%)
Apr 06, 2015 140.40 144.20 139.80 142.20 478,571 +1.00(+0.71%)
Apr 02, 2015 140.40 141.20 141.20 141.20 507,315 +0.80(+0.57%)
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.