Groupon Cl A (NQ: GRPN )

32.92 USD -0.82 (-2.43%)
Streaming Delayed Price Updated: 6:18 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 34.00 34.20 32.40 32.92 608,520 -0.82(-2.43%)
Jan 20, 2021 34.88 34.88 33.55 33.74 430,502 -1.13(-3.24%)
Jan 19, 2021 35.00 35.53 34.41 34.87 531,995 +0.51(+1.48%)
Jan 15, 2021 34.87 35.06 33.38 34.36 621,300 -0.87(-2.47%)
Jan 14, 2021 34.43 36.41 34.43 35.23 597,781 +0.92(+2.68%)
Jan 13, 2021 36.15 36.36 34.08 34.31 536,071 -2.05(-5.64%)
Jan 12, 2021 35.33 36.65 35.20 36.36 363,151 +1.00(+2.83%)
Jan 11, 2021 34.93 35.97 34.71 35.36 491,878 -0.39(-1.09%)
Jan 08, 2021 36.65 36.99 34.93 35.75 604,900 -0.89(-2.43%)
Jan 07, 2021 37.48 38.33 36.50 36.64 461,536 -0.85(-2.27%)
Jan 06, 2021 36.66 38.65 36.22 37.49 778,528 +1.34(+3.71%)
Jan 05, 2021 35.00 36.94 34.80 36.15 538,764 +0.87(+2.47%)
Jan 04, 2021 37.74 38.18 34.70 35.28 915,427 -2.72(-7.15%)
Dec 31, 2020 37.99 37.99 37.99 422,256 -0.32(-0.82%)
Dec 30, 2020 38.80 39.23 38.18 38.31 422,256 -0.03(-0.08%)
Dec 29, 2020 40.05 40.14 38.13 38.34 553,167 -1.65(-4.13%)
Dec 28, 2020 38.09 40.24 37.89 39.99 830,464 +2.23(+5.91%)
Dec 24, 2020 38.53 38.79 37.18 37.76 212,700 -0.66(-1.72%)
Dec 23, 2020 37.04 38.77 36.45 38.42 659,770 +1.98(+5.43%)
Dec 22, 2020 37.95 38.34 36.13 36.44 668,037 -1.12(-2.98%)
Dec 21, 2020 37.84 38.61 36.86 37.56 743,577 -1.60(-4.10%)
Dec 18, 2020 38.78 39.36 37.14 39.17 979,900 -0.25(-0.65%)
Dec 17, 2020 37.57 39.64 37.57 39.42 944,598 +1.63(+4.31%)
Dec 16, 2020 36.79 38.25 36.76 37.79 967,405 +1.44(+3.96%)
Dec 15, 2020 35.38 36.37 34.70 36.35 747,980 +1.10(+3.12%)
Dec 14, 2020 35.45 37.85 34.63 35.25 1,179,484 +0.78(+2.26%)
Dec 11, 2020 34.87 35.35 33.65 34.47 560,800 -0.67(-1.91%)
Dec 10, 2020 36.38 36.44 34.51 35.14 684,625 -0.46(-1.29%)
Dec 09, 2020 34.70 38.49 34.51 35.60 1,994,489 +1.49(+4.37%)
Dec 08, 2020 33.60 34.78 33.52 34.11 404,542 +0.36(+1.07%)
Dec 07, 2020 34.30 35.65 33.51 33.75 1,270,738 -0.86(-2.48%)
Dec 04, 2020 32.31 34.67 32.04 34.61 1,162,700 +2.75(+8.63%)
Dec 03, 2020 31.49 32.52 31.14 31.86 1,085,961 +0.46(+1.46%)
Dec 02, 2020 30.10 31.73 29.72 31.40 551,063 +0.86(+2.82%)
Dec 01, 2020 30.83 30.83 29.97 30.54 635,042 +0.38(+1.26%)
Nov 30, 2020 31.62 31.78 30.02 30.16 937,472 -1.68(-5.28%)
Nov 27, 2020 31.49 32.14 31.12 31.84 375,700 +0.51(+1.63%)
Nov 25, 2020 30.90 31.90 30.50 31.33 537,300 -0.16(-0.51%)
Nov 24, 2020 29.93 32.24 29.80 31.49 1,253,329 +2.35(+8.06%)
Nov 23, 2020 28.24 29.97 28.14 29.14 1,336,191 +1.30(+4.67%)
Nov 20, 2020 28.25 28.25 26.84 27.84 875,100 +0.09(+0.32%)
Nov 19, 2020 26.75 28.10 26.50 27.75 933,899 +0.98(+3.66%)
Nov 18, 2020 25.52 28.45 25.17 26.77 2,787,046 +1.35(+5.31%)
Nov 17, 2020 24.57 25.79 24.50 25.42 1,334,621 +0.70(+2.83%)
Nov 16, 2020 25.48 25.76 24.22 24.72 1,031,770 +0.08(+0.32%)
Nov 13, 2020 23.93 24.72 23.04 24.64 1,031,600 +1.10(+4.67%)
Nov 12, 2020 23.86 24.41 23.38 23.54 879,973 -1.07(-4.35%)
Nov 11, 2020 23.55 25.00 23.38 24.61 3,076,415 +1.54(+6.68%)
Nov 10, 2020 24.49 24.73 22.38 23.07 1,538,600 -1.75(-7.05%)
Nov 09, 2020 24.98 26.49 23.62 24.82 3,208,023 +2.50(+11.20%)
Nov 06, 2020 21.10 23.74 19.30 22.32 3,364,200 -0.08(-0.36%)
Nov 05, 2020 21.65 23.10 21.32 22.40 1,974,090 +0.97(+4.53%)
Nov 04, 2020 20.85 21.50 20.21 21.43 994,400 +0.80(+3.88%)
Nov 03, 2020 20.15 21.09 20.12 20.63 910,411 +0.65(+3.25%)
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.