Groupon Cl A (NQ: GRPN )

50.76 USD +0.78 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 50.29 52.97 50.02 50.76 776,638 +0.78(+1.56%)
May 04, 2021 50.81 50.81 47.84 49.98 769,210 -1.79(-3.46%)
May 03, 2021 50.59 52.19 49.71 51.77 860,076 +1.14(+2.25%)
Apr 30, 2021 51.72 52.48 50.30 50.63 759,600 -1.96(-3.73%)
Apr 29, 2021 50.83 52.69 49.88 52.59 851,663 +2.12(+4.20%)
Apr 28, 2021 48.33 50.77 47.54 50.47 705,011 +2.28(+4.73%)
Apr 27, 2021 46.68 48.81 46.54 48.19 1,244,675 +1.53(+3.28%)
Apr 26, 2021 45.68 47.00 45.04 46.66 1,042,621 +1.14(+2.50%)
Apr 23, 2021 45.52 45.88 44.55 45.52 465,000 +0.47(+1.04%)
Apr 22, 2021 45.27 46.46 44.32 45.05 1,116,320 -0.15(-0.33%)
Apr 21, 2021 44.98 45.91 43.79 45.20 1,030,426 -0.65(-1.42%)
Apr 20, 2021 48.96 49.04 44.85 45.85 655,651 -3.23(-6.58%)
Apr 19, 2021 49.57 50.59 48.46 49.08 542,691 -0.66(-1.33%)
Apr 16, 2021 51.49 51.65 48.97 49.74 957,000 -1.40(-2.74%)
Apr 15, 2021 49.86 51.34 49.56 51.14 1,154,352 +1.62(+3.27%)
Apr 14, 2021 48.77 50.98 48.40 49.52 1,111,323 +1.45(+3.02%)
Apr 13, 2021 47.75 49.11 46.66 48.07 898,913 +0.70(+1.48%)
Apr 12, 2021 48.17 49.22 46.66 47.37 549,407 -1.36(-2.79%)
Apr 09, 2021 48.55 49.50 48.34 48.73 411,900 +0.12(+0.25%)
Apr 08, 2021 50.27 50.45 48.03 48.61 636,515 -1.52(-3.03%)
Apr 07, 2021 50.60 51.39 49.70 50.13 1,529,963 -0.72(-1.42%)
Apr 06, 2021 49.76 51.30 48.89 50.85 952,934 +0.70(+1.40%)
Apr 05, 2021 50.98 50.99 48.55 50.15 1,584,449 +0.18(+0.36%)
Apr 01, 2021 50.75 50.87 48.56 49.97 826,900 -0.57(-1.13%)
Mar 31, 2021 47.97 50.92 47.86 50.54 1,487,628 +2.34(+4.85%)
Mar 30, 2021 48.90 49.95 47.30 48.20 920,700 -0.23(-0.47%)
Mar 29, 2021 47.03 48.92 46.60 48.43 774,628 +0.84(+1.77%)
Mar 26, 2021 47.91 48.68 46.16 47.59 1,098,000 -0.17(-0.36%)
Mar 25, 2021 44.77 48.29 43.85 47.76 1,741,738 +2.61(+5.78%)
Mar 24, 2021 48.04 48.88 45.09 45.15 1,294,806 -2.83(-5.90%)
Mar 23, 2021 51.28 51.82 47.88 47.98 1,857,209 -4.42(-8.44%)
Mar 22, 2021 56.07 56.52 49.66 52.40 2,960,661 -5.58(-9.62%)
Mar 19, 2021 57.34 58.79 56.19 57.98 632,100 +1.11(+1.95%)
Mar 18, 2021 58.75 60.12 56.50 56.87 735,628 -2.07(-3.51%)
Mar 17, 2021 56.05 59.51 54.59 58.94 654,585 +2.67(+4.74%)
Mar 16, 2021 59.85 61.22 56.20 56.27 1,531,321 -3.70(-6.17%)
Mar 15, 2021 58.95 60.15 58.27 59.97 1,192,551 +0.66(+1.10%)
Mar 12, 2021 57.29 60.18 56.11 59.31 1,340,400 +0.40(+0.67%)
Mar 11, 2021 60.00 60.95 57.31 58.92 895,374 -0.67(-1.12%)
Mar 10, 2021 59.06 61.19 58.09 59.59 927,215 +1.16(+1.99%)
Mar 09, 2021 63.00 63.71 57.74 58.43 1,010,264 -3.88(-6.23%)
Mar 08, 2021 63.15 63.15 60.71 62.31 988,965 -0.53(-0.84%)
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%)
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.