Groupon Cl A (NQ: GRPN )

10.54 +0.96 (+10.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 9.790 11.15 9.725 10.54 1,851,814 +0.96(+10.02%)
Apr 22, 2024 9.500 9.760 9.260 9.580 1,259,717 +0.07(+0.74%)
Apr 19, 2024 9.800 9.904 9.395 9.510 1,369,713 -0.20(-2.06%)
Apr 18, 2024 9.780 10.20 9.635 9.710 997,131 -0.06(-0.61%)
Apr 17, 2024 10.82 11.25 9.720 9.770 1,969,580 -1.04(-9.62%)
Apr 16, 2024 10.36 10.96 10.00 10.81 1,753,733 +0.81(+8.10%)
Apr 15, 2024 10.26 10.32 9.840 10.00 1,424,647 -0.37(-3.57%)
Apr 12, 2024 10.73 10.79 10.10 10.37 1,422,910 -0.33(-3.08%)
Apr 11, 2024 11.28 11.30 10.67 10.70 1,277,894 -0.40(-3.60%)
Apr 10, 2024 11.05 11.46 10.86 11.10 1,042,612 -0.15(-1.33%)
Apr 09, 2024 11.22 11.54 11.05 11.25 925,841 +0.11(+0.99%)
Apr 08, 2024 11.12 11.58 11.07 11.14 1,049,865 -0.05(-0.45%)
Apr 05, 2024 11.22 11.59 11.04 11.19 745,341 -0.07(-0.62%)
Apr 04, 2024 11.80 12.14 11.19 11.26 1,395,947 -0.22(-1.92%)
Apr 03, 2024 11.84 11.86 11.35 11.48 1,910,396 -0.17(-1.46%)
Apr 02, 2024 12.45 12.45 11.56 11.65 1,923,185 -1.06(-8.34%)
Apr 01, 2024 13.46 13.73 12.69 12.71 1,045,951 -0.63(-4.72%)
Mar 28, 2024 12.73 13.24 13.24 13.34 1,660,381 +0.52(+4.06%)
Mar 27, 2024 13.05 13.13 12.63 12.82 1,065,068 -0.09(-0.70%)
Mar 26, 2024 13.17 13.54 12.67 12.91 1,674,533 -0.20(-1.53%)
Mar 25, 2024 14.54 14.57 13.07 13.11 1,363,468 -1.30(-9.02%)
Mar 22, 2024 14.93 14.94 14.27 14.41 752,506 -0.61(-4.06%)
Mar 21, 2024 14.88 15.58 14.55 15.02 1,215,037 +0.10(+0.67%)
Mar 20, 2024 15.37 15.38 14.64 14.92 1,264,279 -0.48(-3.12%)
Mar 19, 2024 14.18 15.44 13.82 15.40 2,866,666 +1.04(+7.24%)
Mar 18, 2024 12.80 14.44 11.83 14.36 5,489,996 +1.77(+14.06%)
Mar 15, 2024 16.18 17.13 12.31 12.59 9,844,816 -5.58(-30.71%)
Mar 14, 2024 17.90 18.74 17.85 18.17 1,511,471 +0.08(+0.44%)
Mar 13, 2024 18.50 19.56 17.94 18.09 1,119,328 -0.49(-2.64%)
Mar 12, 2024 17.56 18.69 17.38 18.58 918,286 +1.02(+5.81%)
Mar 11, 2024 18.98 18.98 17.25 17.56 1,195,484 -1.42(-7.48%)
Mar 08, 2024 18.60 19.43 18.60 18.98 678,943 +0.37(+1.99%)
Mar 07, 2024 18.14 19.11 18.13 18.61 522,848 +0.43(+2.37%)
Mar 06, 2024 18.95 18.95 18.07 18.18 649,043 -0.37(-1.99%)
Mar 05, 2024 17.75 19.10 17.72 18.55 504,564 +0.33(+1.81%)
Mar 04, 2024 18.95 19.52 18.03 18.22 767,836 -0.70(-3.70%)
Mar 01, 2024 18.84 18.99 18.25 18.92 474,030 +0.41(+2.22%)
Feb 29, 2024 18.50 18.91 18.25 18.51 436,629 +0.14(+0.76%)
Feb 28, 2024 18.30 18.40 17.76 18.37 465,709 +0.03(+0.16%)
Feb 27, 2024 18.59 19.00 18.11 18.34 541,000 -0.17(-0.92%)
Feb 26, 2024 17.84 18.80 17.57 18.51 657,192 +0.70(+3.93%)
Feb 23, 2024 18.10 18.26 17.57 17.81 429,949 -0.11(-0.61%)
Feb 22, 2024 17.99 18.37 17.58 17.92 442,919 +0.22(+1.24%)
Feb 21, 2024 17.97 18.11 17.50 17.70 505,082 -0.33(-1.83%)
Feb 20, 2024 18.08 18.12 17.59 18.03 550,418 -0.19(-1.04%)
Feb 16, 2024 17.86 18.34 17.47 18.22 717,872 +0.23(+1.28%)
Feb 15, 2024 17.05 18.18 16.93 17.99 1,369,551 +1.26(+7.53%)
Feb 14, 2024 16.46 17.00 16.29 16.73 587,796 +0.40(+2.45%)
Feb 13, 2024 16.42 16.65 15.79 16.33 676,014 -0.61(-3.60%)
Feb 12, 2024 15.89 16.98 15.63 16.94 1,148,694 +0.90(+5.61%)
Feb 09, 2024 16.68 16.68 15.85 16.04 717,381 -0.51(-3.08%)
Feb 08, 2024 16.15 16.75 15.90 16.55 881,692 +0.52(+3.24%)
Feb 07, 2024 15.52 16.11 15.33 16.03 1,158,404 +0.51(+3.29%)
Feb 06, 2024 14.20 15.54 13.63 15.52 1,506,969 +1.28(+8.99%)
Feb 05, 2024 13.91 14.55 13.53 14.24 615,713 +0.21(+1.53%)
Feb 02, 2024 13.98 14.28 13.72 14.03 462,332 -0.01(-0.11%)
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.