Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groupon Cl A (NQ: GRPN )

10.94 -0.03 (-0.27%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.130 8.439 7.240 7.900 1,984,212 -0.14(-1.80%)
Jul 28, 2023 7.760 8.267 7.760 8.045 1,192,777 +0.38(+5.03%)
Jul 27, 2023 7.890 8.500 7.600 7.660 1,494,874 -0.32(-4.01%)
Jul 26, 2023 6.830 7.990 6.830 7.980 2,173,979 +1.12(+16.24%)
Jul 25, 2023 6.560 7.110 6.350 6.865 941,292 +0.25(+3.86%)
Jul 24, 2023 6.790 6.860 6.382 6.610 964,928 -0.18(-2.65%)
Jul 21, 2023 7.040 7.230 6.520 6.790 978,097 -0.13(-1.88%)
Jul 20, 2023 7.280 7.400 6.860 6.920 1,263,466 -0.46(-6.23%)
Jul 19, 2023 7.110 8.570 6.970 7.380 4,093,183 +0.52(+7.58%)
Jul 18, 2023 6.550 6.910 6.450 6.860 1,006,475 +0.35(+5.38%)
Jul 17, 2023 6.220 6.620 6.060 6.510 570,165 +0.27(+4.41%)
Jul 14, 2023 6.940 6.980 6.210 6.235 887,830 -0.67(-9.77%)
Jul 13, 2023 6.810 7.130 6.735 6.910 631,028 +0.18(+2.67%)
Jul 12, 2023 7.080 7.200 6.685 6.730 799,317 -0.14(-2.04%)
Jul 11, 2023 6.890 7.050 6.510 6.870 1,093,540 +0.15(+2.23%)
Jul 10, 2023 6.180 7.100 6.040 6.720 1,828,007 +0.61(+9.98%)
Jul 07, 2023 5.940 6.279 5.930 6.110 758,215 +0.05(+0.83%)
Jul 06, 2023 6.140 6.160 5.840 6.060 625,919 -0.13(-2.10%)
Jul 05, 2023 6.190 6.440 6.030 6.190 775,851 -0.01(-0.16%)
Jul 03, 2023 5.880 6.290 5.820 6.200 506,395 +0.29(+4.91%)
Jun 30, 2023 6.350 6.400 5.860 5.910 1,074,840 -0.37(-5.82%)
Jun 29, 2023 5.910 6.330 5.640 6.275 1,160,064 +0.35(+5.82%)
Jun 28, 2023 5.600 6.000 5.490 5.930 1,152,731 +0.37(+6.65%)
Jun 27, 2023 5.210 5.730 5.100 5.560 1,205,454 +0.33(+6.31%)
Jun 26, 2023 5.490 6.015 5.140 5.230 1,388,015 -0.26(-4.74%)
Jun 23, 2023 5.370 5.840 5.190 5.490 3,941,985 +0.04(+0.73%)
Jun 22, 2023 4.700 5.630 4.500 5.450 1,937,934 +0.64(+13.31%)
Jun 21, 2023 4.370 4.895 4.180 4.810 1,491,902 +0.55(+12.91%)
Jun 20, 2023 5.000 5.050 4.250 4.260 1,435,983 -0.67(-13.59%)
Jun 16, 2023 4.790 5.090 4.650 4.930 1,191,939 +0.20(+4.23%)
Jun 15, 2023 4.530 4.755 4.470 4.730 1,101,280 +0.20(+4.42%)
Jun 14, 2023 4.850 4.850 4.430 4.530 1,369,497 -0.31(-6.40%)
Jun 13, 2023 5.040 5.195 4.730 4.840 1,294,809 -0.20(-3.97%)
Jun 12, 2023 5.190 5.300 4.990 5.040 748,504 -0.18(-3.45%)
Jun 09, 2023 5.680 5.820 5.130 5.220 926,292 -0.50(-8.74%)
Jun 08, 2023 5.660 5.800 4.855 5.720 1,450,264 +0.08(+1.42%)
Jun 07, 2023 6.270 6.330 5.640 5.640 988,085 -0.48(-7.84%)
Jun 06, 2023 5.860 6.288 5.790 6.120 766,024 +0.20(+3.38%)
Jun 05, 2023 6.040 6.190 5.724 5.920 1,122,212 -0.12(-1.99%)
Jun 02, 2023 5.550 6.050 5.490 6.040 1,619,131 +0.64(+11.85%)
Jun 01, 2023 5.380 5.608 4.870 5.400 1,254,678 +0.00(+0.00%)
May 31, 2023 5.400 5.575 4.988 5.400 1,627,109 -0.12(-2.17%)
May 30, 2023 5.430 5.610 4.770 5.520 2,171,811 +0.21(+3.95%)
May 26, 2023 5.170 5.430 4.710 5.310 1,653,352 +0.16(+3.11%)
May 25, 2023 4.430 5.298 4.415 5.150 2,431,679 +0.67(+14.96%)
May 24, 2023 4.460 4.500 4.200 4.480 703,159 +0.04(+0.90%)
May 23, 2023 4.490 4.705 4.375 4.440 1,268,012 -0.09(-1.99%)
May 22, 2023 4.000 4.680 3.860 4.530 1,885,011 +0.50(+12.41%)
May 19, 2023 4.300 4.540 3.805 4.030 1,925,711 -0.30(-6.93%)
May 18, 2023 3.520 4.335 3.520 4.330 3,712,150 +0.80(+22.66%)
May 17, 2023 2.980 3.750 2.940 3.530 3,809,142 +0.56(+18.86%)
May 16, 2023 3.060 3.070 2.890 2.970 1,517,157 -0.11(-3.57%)
May 15, 2023 3.250 3.310 3.030 3.080 2,189,065 -0.20(-6.10%)
May 12, 2023 3.280 3.320 3.060 3.280 1,468,994 -0.05(-1.50%)
May 11, 2023 3.740 3.750 3.025 3.330 3,400,243 -0.64(-16.12%)
May 10, 2023 3.730 4.190 3.730 3.970 2,209,653 +0.30(+8.17%)
May 09, 2023 3.500 3.685 3.420 3.670 711,970 +0.14(+3.97%)
May 08, 2023 3.490 3.570 3.405 3.530 448,868 +0.07(+2.02%)
May 05, 2023 3.380 3.470 3.360 3.460 485,441 +0.14(+4.22%)
May 04, 2023 3.320 3.400 3.270 3.320 498,755 -0.02(-0.60%)
May 03, 2023 3.380 3.440 3.300 3.340 677,705 -0.01(-0.30%)
May 02, 2023 3.440 3.450 3.305 3.350 771,222 -0.09(-2.62%)
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.