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, 2014 130.40 150.40 129.00 146.20 4,417,753 +26.40(+22.04%)
Oct 30, 2014 116.20 120.80 114.60 119.80 1,575,140 +4.00(+3.45%)
Oct 29, 2014 120.00 120.60 115.00 115.80 1,196,372 -4.20(-3.50%)
Oct 28, 2014 118.60 121.80 117.00 120.00 754,088 +1.40(+1.18%)
Oct 27, 2014 120.20 121.00 121.00 118.60 512,570 -2.40(-1.98%)
Oct 24, 2014 122.80 124.00 119.20 121.00 555,976 -2.80(-2.26%)
Oct 23, 2014 123.00 125.60 122.00 123.80 554,411 +1.00(+0.81%)
Oct 22, 2014 126.60 126.60 122.40 122.80 503,859 -1.60(-1.29%)
Oct 21, 2014 124.60 125.80 122.40 124.40 378,550 +0.30(+0.24%)
Oct 20, 2014 123.00 123.60 122.20 124.10 424,862 +1.60(+1.31%)
Oct 17, 2014 127.20 128.00 122.00 122.50 381,266 -2.50(-2.00%)
Oct 16, 2014 121.40 125.60 119.60 125.00 452,331 -0.40(-0.32%)
Oct 15, 2014 116.00 125.80 115.40 125.40 830,801 +6.80(+5.73%)
Oct 14, 2014 115.60 119.00 114.40 118.60 1,032,473 +3.20(+2.77%)
Oct 13, 2014 117.80 120.50 114.50 115.40 580,158 -3.40(-2.86%)
Oct 10, 2014 125.00 125.00 115.60 118.80 904,785 -8.80(-6.90%)
Oct 09, 2014 128.80 131.40 126.60 127.60 383,918 -2.00(-1.54%)
Oct 08, 2014 128.40 130.00 125.40 129.60 329,585 +1.20(+0.93%)
Oct 07, 2014 132.80 133.90 127.80 128.40 397,005 -4.40(-3.31%)
Oct 06, 2014 135.20 137.20 131.42 132.80 299,875 -2.00(-1.48%)
Oct 03, 2014 132.60 135.60 131.40 134.80 392,452 +3.20(+2.43%)
Oct 02, 2014 131.40 134.00 127.80 131.60 1,114,512 +0.30(+0.23%)
Oct 01, 2014 133.00 133.60 129.80 131.30 490,717 -2.30(-1.72%)
Sep 30, 2014 133.20 133.60 129.60 133.60 506,187 +0.20(+0.15%)
Sep 29, 2014 132.40 134.80 130.40 133.40 638,776 +0.20(+0.15%)
Sep 26, 2014 131.20 135.00 131.20 133.20 490,176 +1.60(+1.22%)
Sep 25, 2014 133.40 134.20 129.80 131.60 775,923 -2.00(-1.50%)
Sep 24, 2014 133.60 135.80 132.60 133.60 769,672 -0.40(-0.30%)
Sep 23, 2014 135.00 137.40 133.00 134.00 848,392 -2.00(-1.47%)
Sep 22, 2014 139.00 139.00 135.40 136.00 587,604 -3.40(-2.44%)
Sep 19, 2014 138.40 140.80 137.20 139.40 984,651 +1.60(+1.16%)
Sep 18, 2014 139.80 140.40 136.20 137.80 443,048 -1.60(-1.15%)
Sep 17, 2014 139.40 141.00 137.60 139.40 474,309 +0.40(+0.29%)
Sep 16, 2014 139.00 139.60 136.60 139.00 505,598 +0.00(+0.00%)
Sep 15, 2014 144.20 144.40 138.00 139.00 641,209 -4.10(-2.87%)
Sep 12, 2014 140.80 144.40 140.48 143.10 604,100 +2.30(+1.63%)
Sep 11, 2014 141.80 144.60 140.60 140.80 609,001 -1.20(-0.85%)
Sep 10, 2014 133.80 143.20 133.80 142.00 885,075 +8.20(+6.13%)
Sep 09, 2014 132.80 140.20 132.20 133.80 828,706 -0.60(-0.45%)
Sep 08, 2014 136.00 136.60 124.40 134.40 869,390 -2.00(-1.47%)
Sep 05, 2014 140.20 141.00 136.60 136.40 736,577 -4.40(-3.13%)
Sep 04, 2014 142.00 144.00 140.40 140.80 612,921 -2.80(-1.95%)
Sep 03, 2014 141.80 145.60 141.00 143.60 814,888 +2.40(+1.70%)
Sep 02, 2014 137.60 141.40 137.60 141.20 1,208,696 +5.20(+3.82%)
Aug 29, 2014 132.80 136.00 136.00 136.00 801,745 +3.20(+2.41%)
Aug 28, 2014 130.00 133.10 128.00 132.80 594,588 +2.20(+1.68%)
Aug 27, 2014 128.80 130.80 128.80 130.60 357,989 +1.40(+1.08%)
Aug 26, 2014 126.60 131.00 126.60 129.20 533,508 +2.60(+2.05%)
Aug 25, 2014 126.40 128.00 125.60 126.60 295,151 +0.80(+0.64%)
Aug 22, 2014 124.60 126.20 123.20 125.80 347,156 +1.20(+0.96%)
Aug 21, 2014 124.40 126.00 123.00 124.60 340,950 -0.40(-0.32%)
Aug 20, 2014 125.00 126.00 123.00 125.00 504,618 +0.40(+0.32%)
Aug 19, 2014 123.60 126.00 123.60 124.60 460,537 +1.60(+1.30%)
Aug 18, 2014 120.00 123.60 120.00 123.00 710,578 +3.00(+2.50%)
Aug 15, 2014 117.80 120.40 116.20 120.00 672,350 +3.20(+2.74%)
Aug 14, 2014 115.20 117.80 115.20 116.80 398,606 +1.60(+1.39%)
Aug 13, 2014 119.00 119.00 115.00 115.20 863,116 -2.00(-1.71%)
Aug 12, 2014 120.20 120.80 116.60 117.20 875,541 -3.20(-2.66%)
Aug 11, 2014 119.40 120.60 119.00 120.40 581,230 +1.20(+1.01%)
Aug 08, 2014 119.00 120.70 116.80 119.20 942,539 +0.10(+0.08%)
Aug 07, 2014 123.40 123.40 118.60 119.10 1,085,643 -4.30(-3.48%)
Aug 06, 2014 113.80 125.60 113.60 123.40 3,096,074 -17.98(-12.72%)
Aug 05, 2014 140.20 141.50 136.00 141.38 2,552,691 +0.98(+0.70%)
Aug 04, 2014 130.00 141.00 129.60 140.40 2,299,214 +11.20(+8.67%)
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.