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 31, 2015 146.60 147.00 144.00 144.20 478,486 -4.40(-2.96%)
Mar 30, 2015 152.20 153.20 145.20 148.60 581,766 -3.60(-2.37%)
Mar 27, 2015 151.00 153.60 151.00 152.20 251,925 +0.60(+0.40%)
Mar 26, 2015 154.20 154.50 151.60 151.60 281,642 -3.20(-2.07%)
Mar 25, 2015 156.40 157.00 151.40 154.80 658,684 +3.60(+2.38%)
Mar 24, 2015 152.40 154.60 150.40 151.20 276,485 -2.00(-1.31%)
Mar 23, 2015 151.80 155.00 151.60 153.20 211,552 +1.20(+0.79%)
Mar 20, 2015 153.40 154.20 151.40 152.00 550,077 -0.80(-0.52%)
Mar 19, 2015 154.40 155.80 152.00 152.80 347,420 -2.00(-1.29%)
Mar 18, 2015 156.40 156.60 154.00 154.80 240,487 -2.20(-1.40%)
Mar 17, 2015 155.60 158.60 155.40 157.00 278,457 +0.60(+0.38%)
Mar 16, 2015 155.40 157.14 154.20 156.40 288,729 +1.00(+0.64%)
Mar 13, 2015 157.00 159.20 154.20 155.40 306,382 -2.40(-1.52%)
Mar 12, 2015 160.60 161.00 156.80 157.80 222,005 -2.20(-1.37%)
Mar 11, 2015 157.00 161.00 156.00 160.00 457,745 +2.80(+1.78%)
Mar 10, 2015 156.80 159.80 152.60 157.20 693,003 -1.20(-0.76%)
Mar 09, 2015 157.20 158.40 154.80 158.40 423,925 +0.60(+0.38%)
Mar 06, 2015 158.20 160.40 156.20 157.80 460,871 -0.80(-0.50%)
Mar 05, 2015 159.40 160.60 157.00 158.60 327,377 -1.00(-0.63%)
Mar 04, 2015 159.60 160.80 156.20 159.60 353,976 -1.40(-0.87%)
Mar 03, 2015 162.80 163.20 159.20 161.00 313,500 -1.60(-0.98%)
Mar 02, 2015 164.40 165.60 161.60 162.60 410,504 -1.00(-0.61%)
Feb 27, 2015 165.40 166.80 163.20 163.60 363,136 -2.40(-1.45%)
Feb 26, 2015 163.80 167.40 163.30 166.00 761,864 +0.80(+0.48%)
Feb 25, 2015 161.20 165.80 161.15 165.20 593,456 +3.60(+2.23%)
Feb 24, 2015 163.80 164.00 160.00 161.60 313,096 -2.20(-1.34%)
Feb 23, 2015 162.40 164.80 161.30 163.80 420,864 +0.80(+0.49%)
Feb 20, 2015 157.40 163.40 156.40 163.00 608,418 +5.60(+3.56%)
Feb 19, 2015 156.00 159.20 155.40 157.40 535,680 +1.40(+0.90%)
Feb 18, 2015 160.00 161.00 155.40 156.00 721,607 -5.20(-3.23%)
Feb 17, 2015 159.20 163.00 159.20 161.20 1,034,997 +1.80(+1.13%)
Feb 13, 2015 151.00 159.40 159.40 159.40 2,855,740 +10.20(+6.84%)
Feb 12, 2015 155.00 156.00 147.40 149.20 1,873,170 -2.40(-1.58%)
Feb 11, 2015 148.20 152.60 148.00 151.60 701,057 +3.20(+2.16%)
Feb 10, 2015 149.40 150.40 147.00 148.40 590,631 -0.80(-0.54%)
Feb 09, 2015 147.80 151.20 147.00 149.20 506,099 +1.40(+0.95%)
Feb 06, 2015 148.40 149.20 146.20 147.80 434,514 -1.40(-0.94%)
Feb 05, 2015 150.60 152.20 147.60 149.20 566,280 +3.20(+2.19%)
Feb 04, 2015 147.00 149.60 145.20 146.00 366,174 -2.40(-1.62%)
Feb 03, 2015 145.00 149.20 143.60 148.40 450,374 +4.00(+2.77%)
Feb 02, 2015 143.00 146.20 140.80 144.40 517,092 +1.20(+0.84%)
Jan 30, 2015 147.60 148.00 141.60 143.20 599,908 -3.60(-2.45%)
Jan 29, 2015 138.60 147.80 135.00 146.80 944,386 +7.80(+5.61%)
Jan 28, 2015 143.60 144.00 136.60 139.00 561,470 -2.60(-1.84%)
Jan 27, 2015 141.60 143.20 140.40 141.60 540,399 -2.40(-1.67%)
Jan 26, 2015 146.20 148.40 143.60 144.00 519,045 -2.40(-1.64%)
Jan 23, 2015 149.00 150.80 145.80 146.40 400,950 -3.60(-2.40%)
Jan 22, 2015 143.80 151.00 141.38 150.00 646,691 +6.80(+4.75%)
Jan 21, 2015 144.40 146.80 141.00 143.20 634,618 -2.20(-1.51%)
Jan 20, 2015 146.80 148.40 142.60 145.40 527,947 -1.40(-0.95%)
Jan 16, 2015 145.20 148.80 143.60 146.80 638,212 +0.80(+0.55%)
Jan 15, 2015 150.00 151.00 142.40 146.00 666,929 -1.40(-0.95%)
Jan 14, 2015 147.20 150.30 144.00 147.40 489,990 -2.20(-1.47%)
Jan 13, 2015 148.80 152.40 146.40 149.60 544,304 +1.20(+0.81%)
Jan 12, 2015 155.00 156.20 146.60 148.40 649,033 -6.40(-4.13%)
Jan 09, 2015 159.20 160.60 153.60 154.80 549,411 -2.00(-1.28%)
Jan 08, 2015 159.80 162.70 152.40 156.80 819,449 -2.20(-1.38%)
Jan 07, 2015 160.00 164.58 157.20 159.00 873,247 +0.80(+0.51%)
Jan 06, 2015 157.00 161.00 153.80 158.20 736,720 +2.40(+1.54%)
Jan 05, 2015 159.00 160.80 154.20 155.80 490,176 -4.60(-2.87%)
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.