Groupon Cl A (NQ: GRPN )

13.59 +0.77 (+5.97%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 140.60 141.80 138.60 139.80 848,118 -2.00(-1.41%)
Apr 29, 2014 140.20 144.80 137.70 141.80 646,377 +1.20(+0.85%)
Apr 28, 2014 143.80 144.60 137.00 140.60 578,422 -3.20(-2.23%)
Apr 25, 2014 144.60 146.20 142.20 143.80 587,114 -4.30(-2.90%)
Apr 24, 2014 148.80 152.60 144.20 148.10 658,534 -0.30(-0.20%)
Apr 23, 2014 152.80 154.60 146.80 148.40 416,137 -4.20(-2.75%)
Apr 22, 2014 149.60 155.00 148.60 152.60 543,892 +4.40(+2.97%)
Apr 21, 2014 148.00 148.40 144.60 148.20 482,009 +0.00(+0.00%)
Apr 17, 2014 144.00 148.20 148.20 148.20 840,185 +6.20(+4.37%)
Apr 16, 2014 142.40 144.20 137.20 142.00 540,605 +0.40(+0.28%)
Apr 15, 2014 139.20 142.20 134.00 141.60 883,752 +2.80(+2.02%)
Apr 14, 2014 139.80 143.40 136.80 138.80 783,205 -0.20(-0.14%)
Apr 11, 2014 138.60 145.00 137.60 139.00 1,482,286 -2.20(-1.56%)
Apr 10, 2014 148.60 150.80 140.00 141.20 1,682,309 -7.20(-4.85%)
Apr 09, 2014 148.20 150.40 144.00 148.40 1,229,414 +1.00(+0.68%)
Apr 08, 2014 149.00 151.00 144.50 147.40 1,484,152 -1.60(-1.07%)
Apr 07, 2014 156.40 156.80 144.20 149.00 1,522,437 -7.80(-4.97%)
Apr 04, 2014 159.40 159.60 153.20 156.80 1,229,759 -2.80(-1.75%)
Apr 03, 2014 163.20 164.00 157.20 159.60 688,670 -3.20(-1.97%)
Apr 02, 2014 162.20 164.80 160.00 162.80 581,517 +0.00(+0.00%)
Apr 01, 2014 158.40 162.80 158.00 162.80 711,452 +6.00(+3.83%)
Mar 31, 2014 157.20 162.00 155.60 156.80 784,760 -0.20(-0.13%)
Mar 28, 2014 160.00 162.00 153.20 157.00 885,436 -1.40(-0.88%)
Mar 27, 2014 156.00 161.80 152.20 158.40 940,257 +0.80(+0.51%)
Mar 26, 2014 162.60 164.80 156.40 157.60 748,701 -3.80(-2.35%)
Mar 25, 2014 162.40 165.00 160.00 161.40 540,843 -0.60(-0.37%)
Mar 24, 2014 165.60 166.00 159.40 162.00 884,290 -3.80(-2.29%)
Mar 21, 2014 168.00 169.00 165.20 165.80 935,266 -2.20(-1.31%)
Mar 20, 2014 168.00 170.00 166.00 168.00 1,127,479 +4.00(+2.44%)
Mar 19, 2014 167.80 168.40 163.00 164.00 862,774 -3.60(-2.15%)
Mar 18, 2014 167.40 169.00 165.80 167.60 511,489 +0.80(+0.48%)
Mar 17, 2014 167.80 171.20 165.60 166.80 777,654 -0.40(-0.24%)
Mar 14, 2014 163.80 171.60 163.20 167.20 1,114,948 +2.40(+1.46%)
Mar 13, 2014 171.40 172.80 164.60 164.80 799,410 -7.20(-4.19%)
Mar 12, 2014 165.60 173.20 162.62 172.00 1,166,357 +6.60(+3.99%)
Mar 11, 2014 167.60 170.40 164.40 165.40 646,159 -2.20(-1.31%)
Mar 10, 2014 171.20 172.40 166.20 167.60 748,150 -4.40(-2.56%)
Mar 07, 2014 170.00 172.80 168.80 172.00 778,024 +1.60(+0.94%)
Mar 06, 2014 171.40 173.40 168.20 170.40 640,792 -1.00(-0.58%)
Mar 05, 2014 174.00 174.40 170.40 171.40 698,581 -2.20(-1.27%)
Mar 04, 2014 171.00 174.60 170.80 173.60 1,160,976 +4.60(+2.72%)
Mar 03, 2014 164.00 170.20 163.00 169.00 1,046,662 +2.80(+1.68%)
Feb 28, 2014 171.20 172.20 163.60 166.20 1,089,436 -4.20(-2.46%)
Feb 27, 2014 170.60 175.60 168.60 170.40 2,010,960 +5.20(+3.15%)
Feb 26, 2014 169.60 170.40 162.90 165.20 1,545,894 -3.00(-1.78%)
Feb 25, 2014 158.80 170.00 157.40 168.20 3,278,275 +12.60(+8.10%)
Feb 24, 2014 161.60 164.60 153.40 155.60 2,906,261 -5.00(-3.11%)
Feb 21, 2014 179.20 179.40 160.00 160.60 6,982,485 -44.98(-21.88%)
Feb 20, 2014 204.80 207.00 202.20 205.58 1,943,909 +5.18(+2.58%)
Feb 19, 2014 206.20 207.60 199.00 200.40 898,775 -4.80(-2.34%)
Feb 18, 2014 211.80 213.00 203.60 205.20 957,954 -5.00(-2.38%)
Feb 14, 2014 215.80 210.20 210.20 210.20 494,295 -5.00(-2.32%)
Feb 13, 2014 209.00 215.80 207.80 215.20 447,820 +5.40(+2.57%)
Feb 12, 2014 209.60 213.20 208.80 209.80 585,198 +1.80(+0.87%)
Feb 11, 2014 210.80 211.20 201.00 208.00 2,055,217 -13.60(-6.14%)
Feb 10, 2014 218.40 224.20 217.60 221.60 538,242 +4.20(+1.93%)
Feb 07, 2014 207.20 218.00 207.20 217.40 627,235 +10.00(+4.82%)
Feb 06, 2014 209.20 211.80 204.80 207.40 596,413 -1.80(-0.86%)
Feb 05, 2014 209.20 213.00 204.80 209.20 560,659 -1.00(-0.48%)
Feb 04, 2014 206.80 214.20 206.40 210.20 476,229 +5.40(+2.64%)
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.