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 (%)
Sep 30, 2016 103.20 104.60 101.20 103.00 310,300 +1.00(+0.98%)
Sep 29, 2016 105.00 105.60 101.20 102.00 281,366 -3.20(-3.04%)
Sep 28, 2016 106.40 107.80 105.00 105.20 170,261 -1.40(-1.31%)
Sep 27, 2016 106.00 109.00 104.02 106.60 270,808 +3.00(+2.90%)
Sep 26, 2016 104.60 106.80 103.60 103.60 178,570 -2.80(-2.63%)
Sep 23, 2016 108.00 108.60 106.40 106.40 143,678 -2.20(-2.03%)
Sep 22, 2016 108.00 110.60 107.28 108.60 313,941 +1.20(+1.12%)
Sep 21, 2016 104.00 107.40 103.80 107.40 246,188 +3.80(+3.67%)
Sep 20, 2016 103.00 106.80 102.40 103.60 350,409 +1.40(+1.37%)
Sep 19, 2016 103.80 104.40 101.60 102.20 128,666 -1.40(-1.35%)
Sep 16, 2016 103.40 104.10 102.20 103.60 555,843 -0.20(-0.19%)
Sep 15, 2016 100.60 104.80 100.00 103.80 278,745 +3.00(+2.98%)
Sep 14, 2016 102.20 102.60 100.00 100.80 203,368 -1.40(-1.37%)
Sep 13, 2016 103.20 103.80 100.80 102.20 268,778 -1.60(-1.54%)
Sep 12, 2016 103.60 105.20 101.10 103.80 312,429 -1.80(-1.70%)
Sep 09, 2016 105.40 106.40 105.00 105.60 344,493 -0.60(-0.56%)
Sep 08, 2016 107.40 109.00 106.00 106.20 173,065 -1.40(-1.30%)
Sep 07, 2016 111.00 111.00 107.40 107.60 245,433 -2.80(-2.54%)
Sep 06, 2016 104.80 110.80 104.80 110.40 335,937 +3.20(+2.99%)
Sep 02, 2016 108.80 107.20 107.20 107.20 209,460 -0.60(-0.56%)
Sep 01, 2016 107.20 109.80 106.80 107.80 281,095 +1.20(+1.13%)
Aug 31, 2016 106.20 107.40 105.40 106.60 301,157 -0.60(-0.56%)
Aug 30, 2016 108.40 109.00 106.60 107.20 187,070 -0.80(-0.74%)
Aug 29, 2016 106.60 108.80 105.80 108.00 278,935 +0.40(+0.37%)
Aug 26, 2016 106.80 108.80 105.40 107.60 282,069 +0.00(+0.00%)
Aug 25, 2016 108.20 109.80 107.00 107.60 259,937 -1.20(-1.10%)
Aug 24, 2016 110.60 112.60 108.80 108.80 276,327 -2.40(-2.16%)
Aug 23, 2016 110.60 113.00 110.60 111.20 272,349 +0.60(+0.54%)
Aug 22, 2016 110.80 111.40 109.40 110.60 196,049 -0.20(-0.18%)
Aug 19, 2016 111.40 111.60 109.40 110.80 273,133 -1.20(-1.07%)
Aug 18, 2016 112.40 113.40 111.00 112.00 303,774 +0.20(+0.18%)
Aug 17, 2016 113.60 114.40 111.00 111.80 332,253 -2.00(-1.76%)
Aug 16, 2016 114.20 114.80 112.20 113.80 260,315 -1.80(-1.56%)
Aug 15, 2016 114.80 116.00 113.40 115.60 451,015 +1.00(+0.87%)
Aug 12, 2016 114.00 115.20 110.80 114.60 761,655 -3.20(-2.72%)
Aug 11, 2016 116.20 118.60 115.60 117.80 470,043 +1.60(+1.38%)
Aug 10, 2016 116.20 117.60 114.60 116.20 558,991 -1.00(-0.85%)
Aug 09, 2016 117.80 118.80 114.20 117.20 693,589 +0.00(+0.00%)
Aug 08, 2016 114.60 118.80 112.80 117.20 951,450 +3.40(+2.99%)
Aug 05, 2016 109.80 115.60 109.80 113.80 920,610 +5.20(+4.79%)
Aug 04, 2016 107.20 111.60 107.00 108.60 1,078,822 +2.00(+1.88%)
Aug 03, 2016 101.60 109.80 101.00 106.60 1,106,930 +4.60(+4.51%)
Aug 02, 2016 98.00 104.00 97.80 102.00 1,066,637 +2.20(+2.20%)
Aug 01, 2016 93.60 101.00 92.00 99.80 1,186,659 +3.40(+3.53%)
Jul 29, 2016 96.20 98.80 91.50 96.40 991,989 -1.00(-1.03%)
Jul 28, 2016 96.20 102.40 89.40 97.40 3,279,549 +21.80(+28.84%)
Jul 27, 2016 79.20 79.40 75.20 75.60 693,679 -2.60(-3.32%)
Jul 26, 2016 76.60 79.20 76.20 78.20 358,912 +1.40(+1.82%)
Jul 25, 2016 75.20 77.20 74.40 76.80 276,585 +2.40(+3.23%)
Jul 22, 2016 74.80 76.60 74.20 74.40 211,760 -0.60(-0.80%)
Jul 21, 2016 76.20 76.60 75.00 75.00 225,750 -1.40(-1.83%)
Jul 20, 2016 76.60 77.00 75.40 76.40 260,943 +0.60(+0.79%)
Jul 19, 2016 77.00 77.60 74.60 75.80 323,302 -1.20(-1.56%)
Jul 18, 2016 74.20 78.60 74.10 77.00 799,451 +7.20(+10.32%)
Jul 15, 2016 70.80 71.40 69.40 69.80 185,175 -1.60(-2.24%)
Jul 14, 2016 69.20 71.60 69.00 71.40 217,089 +2.60(+3.78%)
Jul 13, 2016 69.80 70.20 68.40 68.80 135,102 -1.20(-1.71%)
Jul 12, 2016 70.00 71.00 69.40 70.00 208,885 +1.00(+1.45%)
Jul 11, 2016 68.40 69.20 68.40 69.00 189,417 +1.00(+1.47%)
Jul 08, 2016 67.40 68.60 66.80 68.00 240,924 +1.20(+1.80%)
Jul 07, 2016 66.20 67.80 65.60 66.80 210,156 +1.80(+2.77%)
Jul 05, 2016 65.60 65.80 63.60 65.00 167,806 -1.00(-1.52%)
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.