Groupon Cl A (NQ: GRPN )

11.56 -0.09 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 125.20 125.78 121.20 122.00 669,462 -3.20(-2.56%)
Apr 29, 2013 129.00 130.00 125.00 125.20 533,021 -2.40(-1.88%)
Apr 26, 2013 128.40 129.40 126.40 127.60 653,068 -1.80(-1.39%)
Apr 25, 2013 128.80 133.20 127.60 129.40 523,934 +1.60(+1.25%)
Apr 24, 2013 128.00 129.90 125.40 127.80 0 +0.60(+0.47%)
Apr 23, 2013 125.60 129.20 125.60 127.20 326,940 +1.20(+0.95%)
Apr 22, 2013 127.60 129.00 125.40 126.00 318,258 -1.20(-0.94%)
Apr 19, 2013 124.40 127.80 123.20 127.20 439,429 +4.80(+3.92%)
Apr 18, 2013 127.00 127.80 121.40 122.40 443,277 -5.40(-4.23%)
Apr 17, 2013 127.20 130.20 126.00 127.80 491,542 +0.20(+0.16%)
Apr 16, 2013 126.60 130.60 124.20 127.60 445,556 +2.00(+1.59%)
Apr 15, 2013 129.00 133.20 124.60 125.60 693,428 -5.40(-4.12%)
Apr 12, 2013 126.60 131.10 123.80 131.00 957,586 +2.40(+1.87%)
Apr 11, 2013 123.80 131.00 123.00 128.60 1,166,247 +6.40(+5.24%)
Apr 10, 2013 118.60 124.40 118.60 122.20 634,267 +3.40(+2.86%)
Apr 09, 2013 120.80 122.20 118.20 118.80 359,356 -2.00(-1.66%)
Apr 08, 2013 121.00 122.00 117.60 120.80 504,472 -0.60(-0.49%)
Apr 05, 2013 112.60 121.80 112.00 121.40 706,434 +6.80(+5.93%)
Apr 04, 2013 111.00 114.80 110.20 114.60 316,520 +3.60(+3.24%)
Apr 03, 2013 111.80 113.70 109.40 111.00 682,170 -1.40(-1.25%)
Apr 02, 2013 116.80 117.80 109.60 112.40 983,689 -6.80(-5.70%)
Apr 01, 2013 122.20 123.20 118.20 119.20 586,338 -3.20(-2.61%)
Mar 28, 2013 123.80 127.20 121.00 122.40 929,564 -1.78(-1.43%)
Mar 27, 2013 120.00 125.80 119.60 124.18 960,570 +2.98(+2.46%)
Mar 26, 2013 118.80 123.80 117.20 121.20 1,119,710 +1.20(+1.00%)
Mar 25, 2013 114.60 121.00 114.40 120.00 1,043,056 +5.20(+4.53%)
Mar 22, 2013 108.20 114.80 108.20 114.80 848,980 +6.40(+5.90%)
Mar 21, 2013 108.20 108.80 106.80 108.40 366,219 +0.80(+0.74%)
Mar 20, 2013 106.00 108.60 105.00 107.60 309,841 +2.00(+1.89%)
Mar 19, 2013 111.00 112.20 104.60 105.60 734,047 -4.00(-3.65%)
Mar 18, 2013 105.00 112.00 104.80 109.60 561,859 +1.80(+1.67%)
Mar 15, 2013 106.60 110.80 105.00 107.80 1,118,887 +6.20(+6.10%)
Mar 14, 2013 105.00 106.00 100.80 101.60 580,498 -4.00(-3.79%)
Mar 13, 2013 105.20 107.00 104.40 105.60 333,537 +0.60(+0.57%)
Mar 12, 2013 108.00 109.20 103.80 105.00 563,537 -3.20(-2.96%)
Mar 11, 2013 109.00 112.00 106.61 108.20 594,486 -1.60(-1.46%)
Mar 08, 2013 109.20 111.60 105.60 109.80 822,904 +3.40(+3.20%)
Mar 07, 2013 106.20 109.40 105.20 106.40 732,897 +0.50(+0.47%)
Mar 06, 2013 114.60 120.20 105.20 105.90 2,098,309 -6.80(-6.03%)
Mar 05, 2013 110.00 115.40 109.60 112.70 1,698,348 +4.30(+3.97%)
Mar 04, 2013 99.60 109.60 98.60 108.40 2,182,114 +6.40(+6.27%)
Mar 01, 2013 92.50 104.40 91.60 102.00 3,110,958 +11.40(+12.58%)
Feb 28, 2013 94.80 98.60 89.60 90.60 5,159,105 -29.00(-24.25%)
Feb 27, 2013 111.80 122.40 111.00 119.60 1,950,675 +8.60(+7.75%)
Feb 26, 2013 114.00 114.00 107.90 111.00 691,100 -3.40(-2.97%)
Feb 22, 2013 116.80 120.00 113.20 114.40 517,947 -1.60(-1.38%)
Feb 21, 2013 116.20 119.60 113.20 116.00 1,048,920 +4.20(+3.76%)
Feb 20, 2013 119.80 120.40 110.60 111.80 738,693 -6.70(-5.65%)
Feb 19, 2013 120.00 123.40 117.80 118.50 856,168 -0.60(-0.50%)
Feb 15, 2013 119.00 121.60 116.80 119.10 1,085,603 +0.10(+0.08%)
Feb 14, 2013 112.80 120.60 112.00 119.00 1,443,872 +7.50(+6.73%)
Feb 13, 2013 112.40 114.20 110.20 111.50 1,336,901 +5.70(+5.39%)
Feb 12, 2013 108.20 111.80 105.60 105.80 455,091 -1.40(-1.31%)
Feb 11, 2013 108.00 110.00 107.00 107.20 380,719 -1.40(-1.29%)
Feb 08, 2013 107.00 110.00 106.40 108.60 458,099 +2.98(+2.82%)
Feb 07, 2013 108.00 110.00 104.00 105.62 354,066 -2.38(-2.20%)
Feb 06, 2013 103.00 108.60 102.60 108.00 476,395 +3.40(+3.25%)
Feb 04, 2013 112.00 112.80 104.40 104.60 613,180 -8.30(-7.35%)
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.