Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grubhub Ord Shs (NY: GRUB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 46.15 47.95 45.24 45.39 3,494,067 -0.84(-1.82%)
Mar 30, 2015 45.55 47.16 45.34 46.23 848,683 +0.89(+1.96%)
Mar 27, 2015 44.97 45.42 44.62 45.34 656,262 +0.35(+0.78%)
Mar 26, 2015 44.59 45.26 44.06 44.99 667,224 +0.15(+0.33%)
Mar 25, 2015 45.81 46.14 44.55 44.84 1,234,502 -0.73(-1.60%)
Mar 24, 2015 45.80 46.24 45.16 45.57 777,518 -0.22(-0.48%)
Mar 23, 2015 45.21 46.42 44.71 45.79 1,082,249 +0.67(+1.48%)
Mar 20, 2015 45.37 45.37 44.40 45.12 2,271,685 -0.12(-0.27%)
Mar 19, 2015 45.07 45.39 44.48 45.24 1,123,492 -0.06(-0.13%)
Mar 18, 2015 45.37 45.53 44.33 45.30 1,179,413 +0.01(+0.02%)
Mar 17, 2015 45.40 46.23 44.92 45.29 1,921,566 +0.11(+0.24%)
Mar 16, 2015 44.48 45.32 44.03 45.18 2,399,257 +0.93(+2.10%)
Mar 13, 2015 43.30 44.82 43.17 44.25 1,927,134 +0.70(+1.61%)
Mar 12, 2015 43.17 43.75 43.10 43.55 869,909 +0.63(+1.47%)
Mar 11, 2015 42.70 43.68 42.35 42.92 1,351,606 +0.37(+0.87%)
Mar 10, 2015 42.58 42.90 42.00 42.55 1,351,774 -0.44(-1.02%)
Mar 09, 2015 42.23 43.25 41.07 42.99 1,600,960 +0.67(+1.58%)
Mar 06, 2015 42.87 43.49 41.70 42.32 1,392,326 -0.87(-2.01%)
Mar 05, 2015 43.62 43.62 42.34 43.19 1,214,192 -0.24(-0.55%)
Mar 04, 2015 43.49 43.66 42.86 43.43 853,794 -0.06(-0.14%)
Mar 03, 2015 43.53 44.15 43.09 43.49 1,633,389 -0.60(-1.36%)
Mar 02, 2015 42.01 44.30 41.73 44.09 2,262,334 +2.08(+4.95%)
Feb 27, 2015 42.00 42.85 41.57 42.01 1,637,791 +0.26(+0.62%)
Feb 26, 2015 43.52 44.08 41.21 41.75 2,421,328 -0.71(-1.67%)
Feb 25, 2015 41.15 43.02 41.00 42.46 3,534,305 +1.50(+3.66%)
Feb 24, 2015 40.22 41.49 40.18 40.96 1,563,600 +0.54(+1.34%)
Feb 23, 2015 41.50 41.69 40.22 40.42 1,505,416 -0.94(-2.27%)
Feb 20, 2015 40.10 41.64 39.53 41.36 2,758,505 +1.67(+4.21%)
Feb 19, 2015 39.52 39.86 38.98 39.69 1,009,430 -0.06(-0.15%)
Feb 18, 2015 39.78 40.87 39.56 39.75 1,564,083 +0.08(+0.20%)
Feb 17, 2015 39.75 40.26 39.18 39.67 1,135,061 -0.26(-0.65%)
Feb 13, 2015 37.98 39.93 39.93 39.93 2,984,400 +1.71(+4.47%)
Feb 12, 2015 37.77 38.42 37.56 38.22 1,796,729 +0.77(+2.06%)
Feb 11, 2015 37.67 38.38 37.41 37.45 2,443,091 -0.49(-1.29%)
Feb 10, 2015 38.25 38.72 37.60 37.94 5,230,241 -1.14(-2.92%)
Feb 09, 2015 39.55 40.01 38.67 39.08 4,758,653 -1.49(-3.67%)
Feb 06, 2015 40.05 41.31 40.04 40.57 2,931,311 +0.81(+2.04%)
Feb 05, 2015 39.19 41.75 38.82 39.76 13,542,450 +2.33(+6.22%)
Feb 04, 2015 36.52 37.89 36.43 37.43 2,292,460 +0.95(+2.60%)
Feb 03, 2015 35.91 37.27 35.91 36.48 2,324,713 +0.66(+1.84%)
Feb 02, 2015 34.60 35.90 33.83 35.82 1,330,088 +1.39(+4.04%)
Jan 30, 2015 34.40 35.07 34.28 34.43 1,846,501 -0.38(-1.09%)
Jan 29, 2015 34.68 35.11 34.20 34.81 735,296 +0.32(+0.93%)
Jan 28, 2015 35.55 35.66 34.14 34.49 1,064,952 -0.83(-2.35%)
Jan 27, 2015 36.16 36.39 35.28 35.32 624,526 -1.25(-3.42%)
Jan 26, 2015 35.82 36.62 35.42 36.57 912,386 +0.86(+2.41%)
Jan 23, 2015 35.93 36.48 35.53 35.71 482,233 -0.16(-0.45%)
Jan 22, 2015 35.76 36.15 35.31 35.87 459,886 +0.34(+0.96%)
Jan 21, 2015 36.00 36.21 35.12 35.53 570,641 -0.53(-1.47%)
Jan 20, 2015 36.00 36.80 35.70 36.06 461,471 -0.92(-2.49%)
Jan 16, 2015 36.46 37.29 35.99 36.98 570,608 +0.89(+2.47%)
Jan 15, 2015 37.80 37.80 35.90 36.09 747,382 -0.73(-1.98%)
Jan 14, 2015 36.59 37.32 36.25 36.82 806,520 -0.34(-0.91%)
Jan 13, 2015 36.75 37.28 36.55 37.16 1,374,656 +0.41(+1.12%)
Jan 12, 2015 38.15 38.49 36.67 36.75 908,818 -1.50(-3.92%)
Jan 09, 2015 37.92 38.82 37.55 38.25 1,097,535 +0.29(+0.76%)
Jan 08, 2015 37.29 38.40 36.71 37.96 1,201,883 +0.75(+2.02%)
Jan 07, 2015 38.00 38.83 37.04 37.21 752,361 -0.56(-1.48%)
Jan 06, 2015 37.04 37.93 36.37 37.77 1,571,310 +0.62(+1.67%)
Jan 05, 2015 36.43 37.68 35.89 37.15 1,312,264 +0.58(+1.59%)
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.