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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.20 61.40 61.40 61.40 241,755 -1.20(-1.92%)
Dec 30, 2015 61.60 65.00 61.60 62.60 359,122 -0.20(-0.32%)
Dec 29, 2015 62.80 64.40 62.20 62.80 258,004 +0.00(+0.00%)
Dec 28, 2015 64.80 65.50 62.00 62.80 312,304 -2.80(-4.27%)
Dec 24, 2015 65.00 65.60 65.60 65.60 164,810 +0.20(+0.31%)
Dec 23, 2015 62.40 67.00 62.00 65.40 347,423 +3.20(+5.14%)
Dec 22, 2015 61.40 63.20 61.00 62.20 282,063 +0.40(+0.65%)
Dec 21, 2015 63.20 64.40 61.60 61.80 217,474 -1.20(-1.90%)
Dec 18, 2015 63.00 64.80 62.00 63.00 784,618 -0.40(-0.63%)
Dec 17, 2015 63.20 64.80 62.90 63.40 241,027 +0.00(+0.00%)
Dec 16, 2015 62.80 63.60 61.00 63.40 331,342 +1.20(+1.93%)
Dec 15, 2015 61.80 63.60 60.80 62.20 284,561 +0.00(+0.00%)
Dec 14, 2015 59.80 63.80 59.60 62.20 499,059 +2.60(+4.36%)
Dec 11, 2015 61.00 62.00 58.20 59.60 379,385 -2.00(-3.25%)
Dec 10, 2015 60.20 64.00 60.00 61.60 638,873 +1.20(+1.99%)
Dec 09, 2015 59.20 60.60 58.20 60.40 314,628 +0.40(+0.67%)
Dec 08, 2015 56.20 60.20 55.00 60.00 381,794 +2.80(+4.90%)
Dec 07, 2015 61.20 61.40 56.80 57.20 437,814 -4.00(-6.54%)
Dec 04, 2015 60.60 61.80 60.00 61.20 289,849 +0.40(+0.66%)
Dec 03, 2015 62.00 63.60 60.20 60.80 426,816 -0.80(-1.30%)
Dec 02, 2015 57.00 63.00 57.00 61.60 798,083 +4.20(+7.32%)
Dec 01, 2015 57.00 57.80 57.00 57.40 245,260 -0.40(-0.69%)
Nov 30, 2015 58.00 58.20 57.00 57.80 194,686 -0.20(-0.34%)
Nov 27, 2015 58.20 58.60 57.60 58.00 105,513 +0.20(+0.35%)
Nov 25, 2015 57.40 57.80 57.80 57.80 226,270 +0.40(+0.70%)
Nov 24, 2015 55.80 57.60 55.40 57.40 371,704 +1.40(+2.50%)
Nov 23, 2015 54.40 58.40 54.40 56.00 476,499 +1.60(+2.94%)
Nov 20, 2015 55.60 56.40 54.20 54.40 230,855 -1.40(-2.51%)
Nov 19, 2015 53.60 56.00 53.00 55.80 420,367 +2.00(+3.72%)
Nov 18, 2015 55.00 57.00 53.20 53.80 956,283 -1.40(-2.54%)
Nov 17, 2015 52.40 56.20 52.00 55.20 926,295 +2.40(+4.55%)
Nov 16, 2015 51.60 53.60 50.80 52.80 369,837 +1.40(+2.72%)
Nov 13, 2015 53.40 54.00 50.80 51.40 510,811 -1.80(-3.38%)
Nov 12, 2015 53.60 55.00 53.00 53.20 349,040 -0.80(-1.48%)
Nov 11, 2015 54.20 55.00 53.20 54.00 278,172 -0.20(-0.37%)
Nov 10, 2015 54.00 55.00 52.60 54.20 510,942 +0.60(+1.12%)
Nov 09, 2015 55.20 55.60 53.00 53.60 777,949 -1.00(-1.83%)
Nov 06, 2015 57.80 58.00 53.30 54.60 1,103,450 -3.60(-6.19%)
Nov 05, 2015 60.20 60.40 58.00 58.20 904,327 -1.20(-2.02%)
Nov 04, 2015 57.00 59.60 55.60 59.40 4,203,028 -21.20(-26.30%)
Nov 03, 2015 77.40 81.00 76.20 80.60 683,820 +4.00(+5.22%)
Nov 02, 2015 75.00 77.00 73.20 76.60 277,841 +2.40(+3.23%)
Oct 30, 2015 71.60 74.40 71.40 74.20 266,043 +2.60(+3.63%)
Oct 29, 2015 71.80 74.80 71.60 71.60 293,287 -0.20(-0.28%)
Oct 28, 2015 69.00 72.00 68.20 71.80 266,437 +3.20(+4.66%)
Oct 27, 2015 69.60 70.00 67.40 68.60 309,467 -1.00(-1.44%)
Oct 26, 2015 72.00 72.40 68.80 69.60 313,858 -2.80(-3.87%)
Oct 23, 2015 74.80 74.80 72.00 72.40 357,862 -1.20(-1.63%)
Oct 22, 2015 72.60 75.40 72.40 73.60 249,714 +0.80(+1.10%)
Oct 21, 2015 75.40 75.60 72.80 72.80 197,190 -2.60(-3.45%)
Oct 20, 2015 72.80 75.50 72.20 75.40 334,330 +2.60(+3.57%)
Oct 19, 2015 76.20 76.20 72.20 72.80 413,924 -3.60(-4.71%)
Oct 16, 2015 73.40 77.00 73.00 76.40 285,722 +2.60(+3.52%)
Oct 15, 2015 72.80 74.40 72.40 73.80 253,642 +1.20(+1.65%)
Oct 14, 2015 73.80 75.20 72.40 72.60 221,153 -0.80(-1.09%)
Oct 13, 2015 74.60 76.60 73.20 73.40 296,137 -1.80(-2.39%)
Oct 12, 2015 78.00 78.04 74.00 75.20 268,663 -2.10(-2.72%)
Oct 09, 2015 76.60 78.80 75.20 77.30 397,571 +0.10(+0.13%)
Oct 08, 2015 72.60 78.80 72.60 77.20 500,158 +0.80(+1.05%)
Oct 07, 2015 71.20 76.40 70.40 76.40 549,719 +6.20(+8.83%)
Oct 06, 2015 71.80 73.20 69.20 70.20 421,048 -1.80(-2.50%)
Oct 05, 2015 68.40 72.80 68.40 72.00 445,259 +3.80(+5.57%)
Oct 02, 2015 64.20 68.60 63.60 68.20 373,941 +3.20(+4.92%)
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.