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 (%)
Sep 30, 2021 23.43 23.45 22.64 22.81 964,169 -0.39(-1.68%)
Sep 29, 2021 23.69 23.94 23.08 23.20 702,130 -0.55(-2.32%)
Sep 28, 2021 24.56 24.69 23.61 23.75 1,057,066 -0.97(-3.92%)
Sep 27, 2021 24.37 24.86 24.23 24.72 1,064,309 +0.59(+2.45%)
Sep 24, 2021 23.63 24.30 23.63 24.13 873,651 +0.34(+1.43%)
Sep 23, 2021 22.77 23.92 22.66 23.79 979,379 +1.20(+5.31%)
Sep 22, 2021 21.64 22.66 21.54 22.59 1,057,010 +1.30(+6.11%)
Sep 21, 2021 21.93 22.17 21.21 21.29 671,654 -0.54(-2.47%)
Sep 20, 2021 21.19 21.86 20.79 21.83 764,977 -0.21(-0.95%)
Sep 17, 2021 21.39 22.08 21.21 22.04 1,491,279 +0.78(+3.67%)
Sep 16, 2021 21.33 21.58 21.05 21.26 694,522 -0.31(-1.44%)
Sep 15, 2021 21.28 21.71 20.91 21.57 841,879 +0.34(+1.60%)
Sep 14, 2021 22.10 22.18 21.04 21.23 931,104 -0.98(-4.41%)
Sep 13, 2021 22.00 22.64 21.90 22.21 1,097,973 +0.27(+1.23%)
Sep 10, 2021 22.25 22.27 21.59 21.94 972,045 -0.22(-0.99%)
Sep 09, 2021 22.08 22.57 21.72 22.16 781,878 +0.07(+0.32%)
Sep 08, 2021 23.16 23.27 21.92 22.09 1,424,889 -1.00(-4.33%)
Sep 07, 2021 22.61 23.10 22.50 23.09 862,709 +0.38(+1.67%)
Sep 03, 2021 23.16 23.67 22.67 22.71 1,073,978 -0.45(-1.94%)
Sep 02, 2021 23.85 23.96 23.15 23.16 2,181,842 -0.64(-2.69%)
Sep 01, 2021 24.85 24.92 23.72 23.80 928,314 -0.97(-3.92%)
Aug 31, 2021 23.78 25.13 23.78 24.77 1,413,544 +1.05(+4.43%)
Aug 30, 2021 25.00 25.07 23.68 23.72 829,386 -0.88(-3.58%)
Aug 27, 2021 24.18 25.17 24.18 24.60 919,747 +0.18(+0.74%)
Aug 26, 2021 24.59 24.96 24.05 24.42 784,185 -0.40(-1.61%)
Aug 25, 2021 24.34 25.10 24.06 24.82 1,475,155 +0.43(+1.76%)
Aug 24, 2021 23.58 24.44 23.25 24.39 1,237,400 +1.11(+4.77%)
Aug 23, 2021 22.87 23.46 22.56 23.28 1,071,234 +0.72(+3.19%)
Aug 20, 2021 22.61 23.07 22.31 22.56 1,137,656 -0.18(-0.79%)
Aug 19, 2021 23.17 24.05 22.55 22.74 1,221,120 -0.79(-3.36%)
Aug 18, 2021 23.00 24.87 22.86 23.53 2,036,451 +0.71(+3.11%)
Aug 17, 2021 24.06 24.21 22.52 22.82 2,239,516 -1.70(-6.93%)
Aug 16, 2021 24.92 25.19 23.80 24.52 1,686,484 -0.43(-1.72%)
Aug 13, 2021 25.29 25.40 24.38 24.95 1,355,618 -0.56(-2.20%)
Aug 12, 2021 26.11 26.30 24.69 25.51 3,161,215 -0.71(-2.71%)
Aug 11, 2021 27.00 27.02 25.27 26.22 2,211,886 -0.68(-2.53%)
Aug 10, 2021 28.29 28.29 26.12 26.90 2,685,275 -1.39(-4.91%)
Aug 09, 2021 29.93 29.93 27.86 28.29 2,835,458 -2.32(-7.58%)
Aug 06, 2021 40.00 41.66 30.25 30.61 6,490,171 -5.01(-14.07%)
Aug 05, 2021 35.61 36.01 35.21 35.62 1,755,431 -0.22(-0.61%)
Aug 04, 2021 36.21 37.20 35.24 35.84 768,232 -0.88(-2.40%)
Aug 03, 2021 36.17 36.76 34.94 36.72 666,434 +0.59(+1.63%)
Aug 02, 2021 36.46 37.96 36.03 36.13 656,261 -0.24(-0.66%)
Jul 30, 2021 37.38 37.50 36.07 36.37 836,122 -0.44(-1.20%)
Jul 29, 2021 36.71 37.58 36.20 36.81 714,206 +0.47(+1.29%)
Jul 28, 2021 36.82 37.63 36.25 36.34 549,341 +0.10(+0.28%)
Jul 27, 2021 37.24 37.42 35.33 36.24 718,200 -1.00(-2.69%)
Jul 26, 2021 37.75 38.45 36.94 37.24 525,414 -0.56(-1.48%)
Jul 23, 2021 38.34 38.82 37.09 37.80 570,149 -0.29(-0.76%)
Jul 22, 2021 39.27 39.39 37.81 38.09 551,078 -1.22(-3.10%)
Jul 21, 2021 39.00 40.44 38.83 39.31 567,826 +0.32(+0.82%)
Jul 20, 2021 36.38 39.22 36.09 38.99 609,452 +2.61(+7.17%)
Jul 19, 2021 36.42 37.52 35.70 36.38 735,889 -1.46(-3.86%)
Jul 16, 2021 39.93 40.17 37.16 37.84 666,370 -1.94(-4.88%)
Jul 15, 2021 40.10 41.25 39.49 39.78 382,375 -0.70(-1.73%)
Jul 14, 2021 41.18 41.98 40.21 40.48 304,242 -0.32(-0.78%)
Jul 13, 2021 40.41 41.49 40.28 40.80 401,239 +0.01(+0.02%)
Jul 12, 2021 40.63 41.44 39.95 40.79 564,184 +0.24(+0.59%)
Jul 09, 2021 39.77 40.58 39.62 40.55 654,363 +0.96(+2.42%)
Jul 08, 2021 39.07 40.12 38.55 39.59 661,118 -0.62(-1.54%)
Jul 07, 2021 42.44 43.00 39.64 40.21 901,285 -2.56(-5.99%)
Jul 06, 2021 43.41 43.45 42.14 42.77 392,392 -0.69(-1.59%)
Jul 02, 2021 44.56 44.69 43.18 43.46 402,439 -0.99(-2.23%)
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.