Skip to main content

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 (%)
Mar 30, 2012 356.00 379.60 355.80 367.60 129,633 +13.60(+3.84%)
Mar 29, 2012 355.20 364.60 351.00 354.00 56,337 -2.00(-0.56%)
Mar 28, 2012 363.60 375.20 352.00 356.00 128,199 -9.60(-2.63%)
Mar 27, 2012 350.00 370.00 346.34 365.60 108,440 +18.00(+5.18%)
Mar 26, 2012 341.00 349.80 334.00 347.60 111,628 +9.80(+2.90%)
Mar 23, 2012 337.60 341.60 332.80 337.80 104,069 +0.00(+0.00%)
Mar 22, 2012 343.40 345.40 334.60 337.80 110,527 -8.20(-2.37%)
Mar 21, 2012 358.40 358.40 338.60 346.00 118,022 -8.40(-2.37%)
Mar 20, 2012 359.40 363.20 350.60 354.40 80,393 -2.00(-0.56%)
Mar 19, 2012 357.60 366.40 353.20 356.40 48,089 -4.00(-1.11%)
Mar 16, 2012 356.80 361.60 351.80 360.40 101,336 +3.60(+1.01%)
Mar 15, 2012 340.20 366.40 334.20 356.80 179,740 +19.20(+5.69%)
Mar 14, 2012 342.40 347.40 333.20 337.60 66,802 -3.50(-1.03%)
Mar 13, 2012 334.60 344.60 328.00 341.10 95,622 +6.30(+1.88%)
Mar 12, 2012 342.60 348.80 333.80 334.80 64,417 -6.40(-1.88%)
Mar 09, 2012 340.60 351.60 335.40 341.20 97,122 +1.60(+0.47%)
Mar 08, 2012 351.00 352.00 325.00 339.60 224,861 -6.80(-1.96%)
Mar 07, 2012 367.60 371.60 346.00 346.40 115,658 -20.20(-5.51%)
Mar 06, 2012 356.80 370.80 350.00 366.60 81,477 +4.00(+1.10%)
Mar 05, 2012 382.40 384.20 360.00 362.60 151,323 -21.40(-5.57%)
Mar 02, 2012 391.40 397.60 382.40 384.00 67,686 -6.20(-1.59%)
Mar 01, 2012 395.00 397.80 385.80 390.20 62,583 -4.10(-1.04%)
Feb 29, 2012 399.00 403.60 391.80 394.30 68,543 -3.10(-0.78%)
Feb 28, 2012 392.00 410.00 389.80 397.40 123,714 +7.60(+1.95%)
Feb 27, 2012 384.80 394.60 384.20 389.80 60,176 -0.20(-0.05%)
Feb 24, 2012 387.40 396.00 385.00 390.00 67,741 +2.20(+0.57%)
Feb 23, 2012 392.00 394.00 376.00 387.80 75,812 -0.40(-0.10%)
Feb 22, 2012 392.20 397.40 387.00 388.20 59,604 -8.60(-2.17%)
Feb 21, 2012 410.60 412.60 393.80 396.80 74,061 -8.40(-2.07%)
Feb 17, 2012 406.20 410.20 402.00 405.20 124,581 -0.80(-0.20%)
Feb 16, 2012 396.20 409.40 386.60 406.00 128,050 +15.80(+4.05%)
Feb 15, 2012 388.00 396.60 385.00 390.20 69,034 +3.20(+0.83%)
Feb 14, 2012 380.40 397.20 378.00 387.00 114,183 -2.00(-0.51%)
Feb 13, 2012 420.00 421.40 378.60 389.00 273,413 -31.60(-7.51%)
Feb 10, 2012 422.80 427.80 410.80 420.60 102,029 -2.80(-0.66%)
Feb 09, 2012 436.60 449.40 402.00 423.40 556,286 -68.20(-13.87%)
Feb 08, 2012 492.80 516.79 473.00 491.60 433,148 +7.80(+1.61%)
Feb 07, 2012 466.60 487.00 442.40 483.80 131,655 +13.60(+2.89%)
Feb 06, 2012 483.00 498.00 467.40 470.20 124,677 -18.40(-3.77%)
Feb 03, 2012 469.80 495.00 463.00 488.60 152,397 +27.00(+5.85%)
Feb 02, 2012 433.80 484.40 424.00 461.60 257,859 +31.80(+7.40%)
Feb 01, 2012 410.00 433.20 400.00 429.80 114,505 +22.00(+5.39%)
Jan 31, 2012 394.00 408.40 391.40 407.80 77,153 +15.20(+3.87%)
Jan 30, 2012 398.40 408.80 390.00 392.60 120,365 -8.20(-2.05%)
Jan 27, 2012 388.00 404.80 387.60 400.80 62,068 +10.20(+2.61%)
Jan 26, 2012 400.80 405.20 389.00 390.60 55,935 -11.00(-2.74%)
Jan 25, 2012 407.00 411.40 394.00 401.60 88,143 -10.40(-2.52%)
Jan 24, 2012 409.40 418.12 405.40 412.00 53,837 -3.20(-0.77%)
Jan 23, 2012 412.00 427.20 408.00 415.20 56,260 -1.80(-0.43%)
Jan 20, 2012 416.20 424.20 403.80 417.00 46,251 -6.80(-1.60%)
Jan 19, 2012 411.80 439.80 402.20 423.80 80,112 +12.40(+3.01%)
Jan 18, 2012 390.60 420.00 385.20 411.40 92,583 +21.20(+5.43%)
Jan 17, 2012 382.40 397.60 374.00 390.20 86,055 +7.20(+1.88%)
Jan 13, 2012 381.40 386.60 378.00 383.00 42,842 -2.20(-0.57%)
Jan 12, 2012 373.00 393.20 371.80 385.20 67,131 +5.20(+1.37%)
Jan 11, 2012 378.40 395.20 366.80 380.00 84,210 -3.00(-0.78%)
Jan 10, 2012 379.80 387.80 375.60 383.00 76,240 +17.00(+4.64%)
Jan 09, 2012 349.40 372.00 344.70 366.00 88,527 +9.80(+2.75%)
Jan 06, 2012 358.00 359.40 350.00 356.20 73,068 -1.40(-0.39%)
Jan 05, 2012 371.20 373.10 344.20 357.60 136,784 -18.20(-4.84%)
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.