Groupon Cl A (NQ: GRPN )

62.84 USD +2.12 (+3.49%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 61.60 64.69 57.25 62.84 1,637,100 +2.12(+3.49%)
Mar 04, 2021 60.00 61.53 58.04 60.72 1,751,447 -0.46(-0.75%)
Mar 03, 2021 58.93 61.77 57.22 61.18 2,131,380 +3.59(+6.23%)
Mar 02, 2021 56.94 59.84 55.68 57.59 2,025,129 +0.06(+0.10%)
Mar 01, 2021 44.80 60.17 44.01 57.53 9,694,770 +14.13(+32.56%)
Feb 26, 2021 38.69 44.46 35.41 43.40 3,300,900 +6.43(+17.39%)
Feb 25, 2021 38.25 38.88 36.50 36.97 1,731,021 -1.58(-4.10%)
Feb 24, 2021 38.96 38.96 37.18 38.55 1,106,061 -0.45(-1.15%)
Feb 23, 2021 39.53 39.82 36.62 39.00 740,888 -1.94(-4.74%)
Feb 22, 2021 37.87 41.49 37.81 40.94 1,414,557 +2.83(+7.43%)
Feb 19, 2021 36.79 38.98 36.25 38.11 1,102,400 +2.03(+5.63%)
Feb 18, 2021 36.06 37.07 35.36 36.08 454,758 -0.18(-0.50%)
Feb 17, 2021 36.20 36.40 35.18 36.26 560,488 -0.24(-0.66%)
Feb 16, 2021 36.01 36.68 34.88 36.50 675,777 +0.93(+2.61%)
Feb 12, 2021 37.65 38.08 35.40 35.57 836,200 -2.00(-5.32%)
Feb 11, 2021 37.51 39.54 36.90 37.57 557,937 +0.29(+0.78%)
Feb 10, 2021 35.17 38.29 35.17 37.28 978,316 +2.35(+6.73%)
Feb 09, 2021 35.59 36.07 34.86 34.93 589,771 -1.02(-2.84%)
Feb 08, 2021 36.25 36.99 35.42 35.95 595,491 +0.27(+0.76%)
Feb 05, 2021 36.67 36.87 34.83 35.68 631,900 -0.51(-1.41%)
Feb 04, 2021 39.43 39.59 35.86 36.19 1,144,590 -2.83(-7.25%)
Feb 03, 2021 37.86 39.25 37.58 39.02 503,264 +1.62(+4.33%)
Feb 02, 2021 36.99 38.13 36.07 37.40 485,681 +1.23(+3.40%)
Feb 01, 2021 34.72 37.08 34.52 36.17 1,349,858 +2.00(+5.85%)
Jan 29, 2021 31.61 34.87 31.50 34.17 1,848,300 +2.43(+7.66%)
Jan 28, 2021 31.28 32.03 30.84 31.74 985,338 +0.80(+2.59%)
Jan 27, 2021 31.75 32.96 30.17 30.94 1,267,092 -1.96(-5.96%)
Jan 26, 2021 32.28 33.32 31.82 32.90 943,501 +1.16(+3.65%)
Jan 25, 2021 32.71 32.86 29.79 31.74 1,213,897 -0.75(-2.31%)
Jan 22, 2021 32.45 33.91 31.56 32.49 686,900 -0.43(-1.31%)
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%)
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.