Skip to main content

Groupon Cl A (NQ: GRPN )

13.36 +0.54 (+4.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 43.77 44.71 43.32 44.45 412,236 +1.29(+2.99%)
Jun 30, 2021 45.08 45.08 43.16 43.16 732,093 -2.04(-4.51%)
Jun 29, 2021 44.65 45.25 44.00 45.20 461,801 +0.35(+0.78%)
Jun 28, 2021 45.78 45.80 43.64 44.85 660,129 -0.95(-2.07%)
Jun 25, 2021 46.11 46.83 45.51 45.80 1,277,380 -0.56(-1.21%)
Jun 24, 2021 46.26 46.79 45.60 46.36 410,501 +0.36(+0.78%)
Jun 23, 2021 45.69 47.47 45.05 46.00 824,966 +0.62(+1.37%)
Jun 22, 2021 44.50 45.75 43.56 45.38 533,125 +0.83(+1.86%)
Jun 21, 2021 43.48 44.90 43.08 44.55 512,608 +1.50(+3.48%)
Jun 18, 2021 43.41 43.98 42.51 43.05 549,196 -0.77(-1.76%)
Jun 17, 2021 43.45 44.34 43.19 43.82 399,218 +0.11(+0.25%)
Jun 16, 2021 43.01 43.92 42.49 43.71 528,323 +0.38(+0.88%)
Jun 15, 2021 43.65 44.30 42.64 43.33 679,802 -0.59(-1.34%)
Jun 14, 2021 46.21 46.31 43.51 43.92 866,038 -2.37(-5.12%)
Jun 11, 2021 45.93 47.55 45.29 46.29 683,836 +1.50(+3.35%)
Jun 10, 2021 45.45 46.10 44.33 44.79 427,558 -0.69(-1.52%)
Jun 09, 2021 46.60 46.74 45.19 45.48 530,291 -0.38(-0.83%)
Jun 08, 2021 46.20 46.84 45.02 45.86 458,129 -0.13(-0.28%)
Jun 07, 2021 45.87 47.25 45.37 45.99 468,572 +0.35(+0.77%)
Jun 04, 2021 47.06 47.47 45.34 45.64 400,450 -1.37(-2.91%)
Jun 03, 2021 46.55 47.14 45.46 47.01 531,567 -0.02(-0.04%)
Jun 02, 2021 47.88 47.88 46.71 47.03 492,542 -0.59(-1.24%)
Jun 01, 2021 47.34 48.00 46.43 47.62 459,569 +0.37(+0.78%)
May 28, 2021 48.51 48.93 47.16 47.25 421,150 -0.96(-1.99%)
May 27, 2021 48.09 48.71 47.19 48.21 554,446 +0.14(+0.29%)
May 26, 2021 46.97 49.19 46.40 48.07 507,900 +1.47(+3.15%)
May 25, 2021 47.28 48.17 46.22 46.60 409,260 -0.20(-0.43%)
May 24, 2021 45.76 47.03 44.85 46.80 484,683 +1.33(+2.93%)
May 21, 2021 44.69 45.65 43.25 45.47 758,757 +0.78(+1.75%)
May 20, 2021 45.04 45.76 44.23 44.69 842,292 -0.15(-0.33%)
May 19, 2021 44.09 45.06 43.17 44.84 805,219 -0.33(-0.73%)
May 18, 2021 44.02 46.63 43.80 45.17 965,588 +1.16(+2.64%)
May 17, 2021 45.97 46.27 42.38 44.01 1,216,620 -2.23(-4.82%)
May 14, 2021 45.68 47.79 45.50 46.24 596,997 +0.72(+1.58%)
May 13, 2021 45.88 46.95 44.14 45.52 993,171 -0.18(-0.39%)
May 12, 2021 49.00 49.39 45.34 45.70 2,208,217 -3.81(-7.70%)
May 11, 2021 45.19 49.85 44.43 49.51 1,520,443 +2.95(+6.34%)
May 10, 2021 49.09 49.68 46.28 46.56 1,747,158 -3.20(-6.43%)
May 07, 2021 51.42 55.37 48.86 49.76 2,303,237 +0.82(+1.68%)
May 06, 2021 50.29 51.00 47.48 48.94 1,146,040 -1.82(-3.59%)
May 05, 2021 50.29 52.97 50.02 50.76 776,652 +0.78(+1.56%)
May 04, 2021 50.81 50.81 47.84 49.98 769,210 -1.79(-3.46%)
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.