Skip to main content

Groupon Cl A (NQ: GRPN )

13.34 +0.52 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.60 27.30 25.40 26.80 737,615 +0.40(+1.52%)
Feb 27, 2020 26.60 29.20 25.40 26.40 1,070,397 -1.60(-5.71%)
Feb 26, 2020 30.00 30.20 27.40 28.00 929,149 -1.80(-6.04%)
Feb 25, 2020 31.60 31.80 28.60 29.80 1,074,832 -1.40(-4.49%)
Feb 24, 2020 30.80 31.80 29.60 31.20 860,541 -1.80(-5.45%)
Feb 21, 2020 34.60 34.60 31.40 33.00 1,447,380 -1.00(-2.94%)
Feb 20, 2020 34.40 35.80 34.00 34.00 2,013,525 +0.00(+0.00%)
Feb 19, 2020 38.60 40.40 34.00 34.00 7,746,160 -27.00(-44.26%)
Feb 18, 2020 57.00 61.80 56.60 61.00 714,395 +4.40(+7.77%)
Feb 14, 2020 59.20 59.60 56.40 56.60 336,545 -2.60(-4.39%)
Feb 13, 2020 58.40 59.60 58.20 59.20 211,266 +0.20(+0.34%)
Feb 12, 2020 58.20 60.00 58.00 59.00 218,810 +1.20(+2.08%)
Feb 11, 2020 58.40 59.60 57.20 57.80 290,920 -0.60(-1.03%)
Feb 10, 2020 60.40 60.40 57.60 58.40 489,428 -2.60(-4.26%)
Feb 07, 2020 62.20 62.20 60.00 61.00 292,935 -1.60(-2.56%)
Feb 06, 2020 62.00 63.20 61.00 62.60 187,051 +0.80(+1.29%)
Feb 05, 2020 60.80 62.00 60.00 61.80 270,183 +1.20(+1.98%)
Feb 04, 2020 58.60 60.80 57.80 60.60 241,024 +2.60(+4.48%)
Feb 03, 2020 58.20 58.40 57.00 58.00 216,464 +0.40(+0.69%)
Jan 31, 2020 58.80 59.60 57.00 57.60 341,840 -1.60(-2.70%)
Jan 30, 2020 57.00 59.20 56.20 59.20 195,097 +1.60(+2.78%)
Jan 29, 2020 59.00 59.20 57.20 57.60 188,390 -1.40(-2.37%)
Jan 28, 2020 58.40 59.20 57.60 59.00 245,245 +0.80(+1.37%)
Jan 27, 2020 58.00 59.00 57.20 58.20 294,098 -1.20(-2.02%)
Jan 24, 2020 61.20 61.20 58.30 59.40 302,240 -1.00(-1.66%)
Jan 23, 2020 60.20 61.80 58.80 60.40 377,754 -0.20(-0.33%)
Jan 22, 2020 62.40 63.20 59.60 60.60 659,541 -2.20(-3.50%)
Jan 21, 2020 59.20 63.00 57.00 62.80 797,366 +2.60(+4.32%)
Jan 17, 2020 58.00 60.20 56.60 60.20 736,840 +4.20(+7.50%)
Jan 16, 2020 54.40 56.20 54.40 56.00 367,718 +1.60(+2.94%)
Jan 15, 2020 53.20 54.40 52.80 54.40 335,154 +1.20(+2.26%)
Jan 14, 2020 52.20 54.00 51.60 53.20 494,021 +0.40(+0.76%)
Jan 13, 2020 50.00 52.80 49.00 52.80 329,550 +2.80(+5.60%)
Jan 10, 2020 49.80 50.20 48.20 50.00 371,430 -0.20(-0.40%)
Jan 09, 2020 48.20 50.40 48.00 50.20 428,286 +2.00(+4.15%)
Jan 08, 2020 47.00 48.80 47.00 48.20 338,654 +1.20(+2.55%)
Jan 07, 2020 46.60 47.60 45.80 47.00 556,196 +0.80(+1.73%)
Jan 06, 2020 46.00 46.80 45.40 46.20 334,760 +0.40(+0.87%)
Jan 03, 2020 47.40 47.60 45.80 45.80 292,645 -1.60(-3.38%)
Jan 02, 2020 48.40 48.40 47.20 47.40 451,818 -0.40(-0.84%)
Dec 31, 2019 47.00 48.60 46.80 47.80 517,440 +0.60(+1.27%)
Dec 30, 2019 46.60 47.80 45.00 47.20 536,958 +0.60(+1.29%)
Dec 27, 2019 46.60 47.20 46.20 46.60 218,080 -0.40(-0.85%)
Dec 26, 2019 46.60 47.60 46.00 47.00 335,088 +0.20(+0.43%)
Dec 24, 2019 45.40 47.00 45.00 46.80 245,375 +1.60(+3.54%)
Dec 23, 2019 45.00 45.40 43.40 45.20 324,703 +0.60(+1.35%)
Dec 20, 2019 45.60 45.80 44.20 44.60 567,785 -0.90(-1.98%)
Dec 19, 2019 47.80 47.99 44.80 45.50 594,725 -2.30(-4.81%)
Dec 18, 2019 48.40 48.80 47.60 47.80 232,280 +0.00(+0.00%)
Dec 17, 2019 50.80 51.40 47.00 47.80 912,696 -4.80(-9.13%)
Dec 16, 2019 52.80 54.40 52.40 52.60 467,566 +0.40(+0.77%)
Dec 13, 2019 55.00 55.60 52.00 52.20 404,460 -2.20(-4.04%)
Dec 12, 2019 55.20 55.80 54.20 54.40 346,740 -0.60(-1.09%)
Dec 11, 2019 58.20 58.80 54.80 55.00 316,481 -4.20(-7.09%)
Dec 10, 2019 58.80 59.40 58.00 59.20 231,896 +0.60(+1.02%)
Dec 09, 2019 59.20 59.80 58.40 58.60 214,414 -0.40(-0.68%)
Dec 06, 2019 58.80 60.60 58.40 59.00 366,445 +0.20(+0.34%)
Dec 05, 2019 57.00 59.80 57.00 58.80 274,454 +1.00(+1.73%)
Dec 04, 2019 56.20 58.40 56.00 57.80 270,980 +1.80(+3.21%)
Dec 03, 2019 55.80 57.00 55.40 56.00 180,439 +0.00(+0.00%)
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.