Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groupon Cl A (NQ: GRPN )

10.26 -0.57 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.750 4.910 4.700 4.870 6,896,627 +0.09(+1.88%)
Dec 28, 2012 4.800 4.840 4.620 4.780 4,914,539 -0.08(-1.65%)
Dec 27, 2012 4.900 4.900 4.700 4.860 8,010,665 +0.06(+1.25%)
Dec 26, 2012 4.700 4.890 4.660 4.800 7,925,857 +0.17(+3.67%)
Dec 24, 2012 4.840 4.910 4.560 4.630 5,001,495 -0.19(-3.94%)
Dec 21, 2012 4.720 4.840 4.430 4.820 14,608,241 +0.03(+0.61%)
Dec 20, 2012 4.940 5.070 4.770 4.791 10,118,548 -0.09(-1.83%)
Dec 19, 2012 5.080 5.170 4.840 4.880 12,040,975 -0.13(-2.61%)
Dec 18, 2012 4.770 5.050 4.770 5.011 12,774,216 +0.22(+4.61%)
Dec 17, 2012 4.950 5.010 4.680 4.790 14,901,553 -0.14(-2.84%)
Dec 14, 2012 4.890 5.100 4.840 4.930 18,465,348 +0.13(+2.71%)
Dec 13, 2012 4.620 4.950 4.600 4.800 21,998,564 +0.22(+4.80%)
Dec 12, 2012 4.420 4.690 4.360 4.580 23,174,148 +0.17(+3.85%)
Dec 11, 2012 4.330 4.450 4.280 4.410 9,894,488 +0.16(+3.76%)
Dec 10, 2012 4.450 4.570 4.220 4.250 22,188,756 -0.43(-9.28%)
Dec 07, 2012 3.860 4.780 3.820 4.685 50,916,568 +0.87(+22.97%)
Dec 06, 2012 3.840 3.840 3.700 3.810 7,408,058 -0.05(-1.30%)
Dec 05, 2012 3.830 3.910 3.800 3.860 8,793,801 +0.10(+2.66%)
Dec 04, 2012 4.140 4.185 3.760 3.760 17,577,588 -0.38(-9.29%)
Nov 30, 2012 4.230 4.370 4.050 4.145 54,631,980 -0.40(-8.70%)
Nov 29, 2012 4.420 4.590 4.210 4.540 35,926,936 +0.12(+2.71%)
Nov 28, 2012 4.070 4.430 3.930 4.420 35,333,824 +0.46(+11.62%)
Nov 27, 2012 3.850 3.990 3.740 3.960 12,351,313 +0.15(+4.07%)
Nov 26, 2012 3.840 3.970 3.700 3.805 16,865,752 -0.15(-3.67%)
Nov 23, 2012 3.980 4.100 3.920 3.950 14,169,488 +0.07(+1.80%)
Nov 21, 2012 3.460 4.100 3.400 3.880 57,646,624 +0.51(+15.13%)
Nov 20, 2012 3.450 3.570 3.320 3.370 30,905,770 +0.27(+8.53%)
Nov 19, 2012 3.050 3.190 3.010 3.105 24,298,814 +0.12(+4.19%)
Nov 16, 2012 2.910 3.010 2.850 2.980 13,867,031 +0.08(+2.76%)
Nov 15, 2012 2.760 2.940 2.750 2.900 15,959,318 +0.17(+6.23%)
Nov 14, 2012 2.650 2.730 2.650 2.730 15,145,687 +0.10(+3.80%)
Nov 13, 2012 2.670 2.750 2.620 2.630 11,201,282 -0.06(-2.23%)
Nov 12, 2012 2.760 2.780 2.600 2.690 17,473,286 -0.07(-2.54%)
Nov 09, 2012 3.000 3.080 2.710 2.760 116,478,944 -1.16(-29.59%)
Nov 08, 2012 3.770 3.960 3.770 3.920 22,324,200 +0.16(+4.26%)
Nov 07, 2012 3.920 3.920 3.700 3.760 26,314,612 -0.23(-5.76%)
Nov 06, 2012 3.860 4.050 3.800 3.990 17,752,236 +0.09(+2.31%)
Nov 05, 2012 3.870 4.050 3.770 3.900 26,650,258 +0.07(+1.83%)
Nov 02, 2012 4.060 4.080 3.680 3.830 28,344,384 -0.20(-4.96%)
Nov 01, 2012 4.200 4.230 4.000 4.030 8,467,732 -0.09(-2.18%)
Oct 31, 2012 4.500 4.510 4.000 4.120 44,637,644 -0.35(-7.83%)
Oct 26, 2012 4.440 4.470 4.470 4.470 13,411,500 +0.01(+0.22%)
Oct 25, 2012 4.480 4.500 4.326 4.460 13,598,050 +0.04(+0.90%)
Oct 24, 2012 4.700 4.750 4.380 4.420 12,153,703 -0.06(-1.34%)
Oct 23, 2012 4.500 4.570 4.350 4.480 13,208,675 -0.21(-4.48%)
Oct 19, 2012 4.900 4.930 4.640 4.690 10,187,313 -0.22(-4.48%)
Oct 18, 2012 5.050 5.090 4.830 4.910 9,849,034 -0.17(-3.35%)
Oct 17, 2012 5.050 5.150 5.000 5.080 5,420,212 +0.03(+0.59%)
Oct 16, 2012 5.250 5.250 5.050 5.050 5,516,404 -0.15(-2.88%)
Oct 15, 2012 5.280 5.400 5.060 5.200 6,794,480 -0.09(-1.70%)
Oct 12, 2012 5.220 5.400 5.200 5.290 5,687,320 +0.04(+0.76%)
Oct 11, 2012 5.140 5.370 5.050 5.250 6,318,746 +0.20(+3.96%)
Oct 10, 2012 5.390 5.500 4.970 5.050 12,207,786 -0.22(-4.17%)
Oct 09, 2012 5.350 5.435 5.210 5.270 9,332,994 -0.20(-3.66%)
Oct 08, 2012 5.140 5.490 5.060 5.470 13,236,478 +0.22(+4.19%)
Oct 05, 2012 4.740 5.370 4.710 5.250 18,181,060 +0.45(+9.38%)
Oct 04, 2012 4.690 4.860 4.560 4.800 5,923,172 +0.12(+2.67%)
Oct 03, 2012 4.720 4.730 4.630 4.675 4,206,643 +0.02(+0.54%)
Oct 02, 2012 4.730 4.730 4.620 4.650 2,991,635 -0.07(-1.48%)
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.