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, 2013 182.40 186.20 179.60 182.70 961,180 -0.10(-0.05%)
Oct 30, 2013 188.80 192.00 182.20 182.80 747,319 -5.96(-3.16%)
Oct 29, 2013 186.80 190.40 179.70 188.76 1,050,808 +1.56(+0.83%)
Oct 28, 2013 195.40 195.80 185.60 187.20 766,232 -8.80(-4.49%)
Oct 25, 2013 196.00 202.60 195.40 196.00 0 +3.10(+1.61%)
Oct 24, 2013 194.00 195.00 188.80 192.90 876,452 -1.12(-0.58%)
Oct 23, 2013 195.60 199.40 192.00 194.02 559,822 -3.28(-1.66%)
Oct 22, 2013 202.00 205.00 190.20 197.30 1,583,206 -14.70(-6.93%)
Oct 21, 2013 213.40 215.00 208.00 212.00 667,476 -1.00(-0.47%)
Oct 18, 2013 215.20 220.20 210.80 213.00 1,117,132 -0.40(-0.19%)
Oct 17, 2013 227.00 227.00 211.60 213.40 1,422,277 -15.50(-6.77%)
Oct 16, 2013 226.00 230.70 225.00 228.90 732,084 +5.30(+2.37%)
Oct 15, 2013 221.80 225.80 217.80 223.60 812,716 +3.40(+1.54%)
Oct 14, 2013 216.40 222.00 211.20 220.20 653,966 -2.20(-0.99%)
Oct 11, 2013 221.80 225.60 219.80 222.40 0 +0.40(+0.18%)
Oct 10, 2013 212.00 222.20 210.00 222.00 1,303,870 +16.80(+8.19%)
Oct 09, 2013 211.20 211.80 197.60 205.20 1,527,428 -5.30(-2.52%)
Oct 08, 2013 221.80 223.20 206.80 210.50 1,214,294 -10.10(-4.58%)
Oct 07, 2013 224.80 228.20 220.30 220.60 989,662 -8.40(-3.67%)
Oct 04, 2013 228.20 230.00 222.20 229.00 767,455 +3.00(+1.33%)
Oct 03, 2013 239.60 246.20 225.60 226.00 1,633,775 -9.40(-3.99%)
Oct 02, 2013 230.60 236.80 229.60 235.40 787,843 +1.40(+0.60%)
Oct 01, 2013 224.20 234.00 224.20 234.00 701,542 +1.20(+0.52%)
Sep 27, 2013 241.00 242.80 230.20 232.80 0 -9.40(-3.88%)
Sep 26, 2013 235.00 243.60 233.60 242.20 1,129,106 +8.20(+3.50%)
Sep 25, 2013 238.60 239.40 232.80 234.00 1,441,578 -2.20(-0.93%)
Sep 24, 2013 242.80 243.60 235.00 236.20 1,105,972 -2.50(-1.05%)
Sep 23, 2013 243.80 244.20 236.60 238.70 1,633,175 -14.12(-5.59%)
Sep 20, 2013 247.30 254.40 246.00 252.82 0 +1.12(+0.44%)
Sep 19, 2013 240.60 255.20 238.20 251.70 2,358,912 +20.70(+8.96%)
Sep 18, 2013 229.00 231.40 224.40 231.00 986,657 +3.80(+1.67%)
Sep 17, 2013 224.00 229.00 222.00 227.20 0 +2.40(+1.07%)
Sep 16, 2013 228.00 233.78 221.00 224.80 1,351,412 -8.98(-3.84%)
Sep 13, 2013 237.00 237.04 228.40 233.78 0 -1.32(-0.56%)
Sep 12, 2013 234.40 243.40 230.44 235.10 1,585,491 +4.50(+1.95%)
Sep 11, 2013 221.80 231.00 221.60 230.60 1,114,307 +6.70(+2.99%)
Sep 10, 2013 225.00 227.60 217.00 223.90 969,035 +1.90(+0.86%)
Sep 09, 2013 218.00 228.60 217.60 222.00 1,236,594 +6.60(+3.06%)
Sep 06, 2013 216.40 217.20 209.20 215.40 0 +2.20(+1.03%)
Sep 05, 2013 216.20 220.80 212.80 213.20 1,519,871 +7.30(+3.55%)
Sep 04, 2013 203.80 207.00 199.20 205.90 556,579 +1.90(+0.93%)
Sep 03, 2013 204.80 207.60 201.80 204.00 558,302 +0.80(+0.39%)
Aug 30, 2013 208.20 210.00 202.40 203.20 0 -4.40(-2.12%)
Aug 29, 2013 202.60 210.40 202.00 207.60 852,789 +6.80(+3.39%)
Aug 28, 2013 199.60 204.60 199.00 200.80 573,766 +3.00(+1.52%)
Aug 27, 2013 201.60 204.00 196.00 197.80 814,607 -7.80(-3.79%)
Aug 26, 2013 198.80 211.60 198.60 205.60 931,381 +8.20(+4.15%)
Aug 23, 2013 200.60 201.60 196.70 197.40 0 -2.20(-1.10%)
Aug 22, 2013 196.60 201.20 196.60 199.60 406,853 +4.20(+2.15%)
Aug 21, 2013 189.40 198.00 189.20 195.40 860,344 +5.60(+2.95%)
Aug 20, 2013 188.80 192.80 187.40 189.80 434,902 -0.20(-0.11%)
Aug 19, 2013 191.20 193.60 185.40 190.00 792,493 -2.20(-1.14%)
Aug 16, 2013 196.80 198.00 190.40 192.20 0 -3.40(-1.74%)
Aug 15, 2013 195.40 199.20 187.40 195.60 1,278,587 -8.60(-4.21%)
Aug 14, 2013 206.60 211.00 203.80 204.20 478,045 -2.80(-1.35%)
Aug 13, 2013 214.20 215.20 204.20 207.00 688,225 -4.60(-2.17%)
Aug 12, 2013 211.00 219.00 209.80 211.60 697,301 -0.60(-0.28%)
Aug 09, 2013 212.00 214.80 206.40 212.20 1,145,248 +0.20(+0.09%)
Aug 08, 2013 212.30 224.40 209.60 212.00 4,563,465 +37.60(+21.56%)
Aug 07, 2013 174.60 176.00 170.20 174.40 1,306,509 +0.40(+0.23%)
Aug 06, 2013 180.60 181.20 172.50 174.00 844,214 -5.40(-3.01%)
Aug 05, 2013 174.20 179.40 174.00 179.40 702,453 +5.40(+3.10%)
Aug 02, 2013 180.00 180.20 171.66 174.00 1,053,155 -2.80(-1.58%)
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.