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 29, 2018 86.80 86.80 86.80 0 +0.60(+0.70%)
Mar 28, 2018 88.60 88.80 85.60 86.20 395,787 -2.60(-2.93%)
Mar 27, 2018 89.60 90.30 87.40 88.80 330,784 -0.20(-0.22%)
Mar 26, 2018 87.20 89.20 86.00 89.00 509,430 +3.00(+3.49%)
Mar 23, 2018 91.80 92.00 85.60 86.00 525,136 -6.00(-6.52%)
Mar 22, 2018 91.60 97.40 90.20 92.00 800,529 +0.40(+0.44%)
Mar 21, 2018 89.40 92.60 88.80 91.60 303,657 +2.60(+2.92%)
Mar 20, 2018 88.00 89.80 87.00 89.00 305,130 +0.80(+0.91%)
Mar 19, 2018 91.40 91.40 86.62 88.20 448,109 -3.80(-4.13%)
Mar 16, 2018 91.20 93.60 91.00 92.00 521,827 +1.00(+1.10%)
Mar 15, 2018 90.80 92.00 90.00 91.00 204,920 +0.00(+0.00%)
Mar 14, 2018 93.60 90.00 91.00 315,972 -1.60(-1.73%)
Mar 13, 2018 94.00 94.40 91.60 92.60 314,586 -0.60(-0.64%)
Mar 12, 2018 90.20 94.20 88.60 93.20 359,169 +3.20(+3.56%)
Mar 09, 2018 91.80 93.00 89.60 90.00 329,744 -1.40(-1.53%)
Mar 08, 2018 92.20 93.50 91.20 91.40 319,122 -0.80(-0.87%)
Mar 07, 2018 93.20 92.20 268,326 -0.40(-0.43%)
Mar 06, 2018 90.60 93.00 89.20 92.60 351,698 +2.80(+3.12%)
Mar 05, 2018 87.40 92.20 86.63 89.80 633,658 +4.40(+5.15%)
Mar 02, 2018 83.00 86.20 83.00 85.40 357,235 +1.00(+1.18%)
Mar 01, 2018 85.40 85.80 82.60 84.40 383,800 -1.20(-1.40%)
Feb 28, 2018 86.60 88.20 85.40 85.60 298,170 -0.60(-0.70%)
Feb 27, 2018 86.80 88.00 84.20 86.20 732,876 -0.60(-0.69%)
Feb 26, 2018 88.20 89.20 85.60 86.80 377,713 -1.60(-1.81%)
Feb 23, 2018 84.40 88.60 83.40 88.40 502,827 +4.60(+5.49%)
Feb 22, 2018 86.40 87.00 83.40 83.80 337,026 -2.00(-2.33%)
Feb 21, 2018 86.20 88.80 85.60 85.80 387,400 +0.20(+0.23%)
Feb 20, 2018 89.40 90.00 85.40 85.60 599,066 -4.60(-5.10%)
Feb 16, 2018 90.20 90.20 90.20 0 -1.20(-1.31%)
Feb 15, 2018 92.40 93.80 91.40 91.40 769,648 -2.80(-2.97%)
Feb 14, 2018 93.20 96.00 90.42 94.20 2,340,680 -9.80(-9.42%)
Feb 13, 2018 102.80 108.00 101.40 104.00 1,235,631 +1.20(+1.17%)
Feb 12, 2018 102.00 103.60 99.00 102.80 429,220 +2.40(+2.39%)
Feb 09, 2018 101.80 102.60 93.60 100.40 957,972 -0.60(-0.59%)
Feb 08, 2018 102.40 104.80 100.90 101.00 602,292 -1.60(-1.56%)
Feb 07, 2018 104.40 104.80 102.20 102.60 295,924 -0.80(-0.77%)
Feb 06, 2018 100.20 104.40 100.20 103.40 492,592 +0.80(+0.78%)
Feb 05, 2018 104.80 105.40 100.40 102.60 637,131 -3.60(-3.39%)
Feb 02, 2018 105.80 107.20 104.20 106.20 449,656 +0.00(+0.00%)
Feb 01, 2018 105.60 108.00 103.60 106.20 206,052 +0.40(+0.38%)
Jan 31, 2018 107.80 109.40 105.50 105.80 276,813 -1.80(-1.67%)
Jan 30, 2018 109.80 110.40 105.80 107.60 465,209 -3.80(-3.41%)
Jan 29, 2018 111.00 112.99 109.00 111.40 303,399 -0.20(-0.18%)
Jan 26, 2018 111.00 112.60 109.40 111.60 233,118 +0.80(+0.72%)
Jan 25, 2018 110.00 111.60 109.20 110.80 302,930 +1.20(+1.09%)
Jan 24, 2018 111.80 113.00 107.60 109.60 447,137 -1.80(-1.62%)
Jan 23, 2018 110.20 112.60 109.00 111.40 453,265 +1.60(+1.46%)
Jan 22, 2018 110.00 111.00 108.40 109.80 461,808 -1.60(-1.44%)
Jan 19, 2018 103.40 112.00 102.60 111.40 943,861 +9.20(+9.00%)
Jan 18, 2018 102.80 103.80 101.40 102.20 306,517 -1.00(-0.97%)
Jan 17, 2018 103.00 104.10 100.90 103.20 482,058 +2.60(+2.58%)
Jan 16, 2018 103.00 104.20 98.90 100.60 597,615 -1.60(-1.57%)
Jan 12, 2018 102.20 102.20 102.20 0 -2.80(-2.67%)
Jan 11, 2018 102.40 106.10 101.60 105.00 598,176 +3.20(+3.14%)
Jan 10, 2018 102.20 101.80 250,834 +0.20(+0.20%)
Jan 09, 2018 104.80 104.80 101.40 101.60 314,245 -2.80(-2.68%)
Jan 08, 2018 104.40 105.20 102.80 104.40 344,071 -0.20(-0.19%)
Jan 05, 2018 102.40 105.70 101.60 104.60 542,071 +2.20(+2.15%)
Jan 04, 2018 103.40 104.00 100.70 102.40 267,578 -0.60(-0.58%)
Jan 03, 2018 105.00 105.40 102.60 103.00 488,330 -1.80(-1.72%)
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.