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 29, 2019 67.78 69.74 67.58 69.47 2,677,000 +2.51(+3.75%)
Mar 28, 2019 66.44 68.10 65.90 66.96 1,751,615 +0.81(+1.22%)
Mar 27, 2019 67.25 67.93 65.51 66.15 2,189,270 -1.10(-1.64%)
Mar 26, 2019 68.53 69.06 66.79 67.25 1,516,518 -0.61(-0.90%)
Mar 25, 2019 68.04 69.21 66.95 67.86 1,742,967 -0.73(-1.06%)
Mar 22, 2019 69.22 69.81 67.91 68.59 1,779,000 -1.16(-1.66%)
Mar 21, 2019 68.72 69.99 68.41 69.75 3,053,268 +0.90(+1.31%)
Mar 20, 2019 70.04 70.52 68.11 68.85 4,302,129 -1.75(-2.48%)
Mar 19, 2019 77.58 77.83 70.36 70.60 5,141,516 -6.45(-8.37%)
Mar 18, 2019 74.99 77.52 74.99 77.05 1,548,120 +2.07(+2.76%)
Mar 15, 2019 73.93 75.44 73.36 74.98 1,919,900 +1.13(+1.53%)
Mar 14, 2019 76.21 76.21 73.76 73.85 1,196,023 -2.36(-3.10%)
Mar 13, 2019 77.40 78.16 75.24 76.21 1,735,653 -1.86(-2.38%)
Mar 12, 2019 76.79 78.27 75.67 78.07 1,744,548 +1.72(+2.25%)
Mar 11, 2019 74.18 76.45 73.02 76.35 2,946,702 +2.95(+4.02%)
Mar 08, 2019 72.77 74.45 72.06 73.40 3,863,700 -0.35(-0.47%)
Mar 07, 2019 76.60 76.62 73.50 73.75 3,875,839 -2.67(-3.49%)
Mar 06, 2019 79.43 79.83 76.33 76.42 2,391,964 -2.97(-3.74%)
Mar 05, 2019 78.14 80.33 78.09 79.39 2,284,425 +1.40(+1.80%)
Mar 04, 2019 82.70 83.02 76.63 77.99 3,015,451 -5.03(-6.06%)
Mar 01, 2019 82.41 83.11 81.51 83.02 2,113,600 +1.44(+1.77%)
Feb 28, 2019 81.10 81.84 79.90 81.58 1,551,405 +0.29(+0.36%)
Feb 27, 2019 80.04 81.98 79.72 81.29 988,749 +0.86(+1.07%)
Feb 26, 2019 81.24 82.28 79.44 80.43 1,690,526 -1.23(-1.51%)
Feb 25, 2019 80.34 83.40 80.11 81.66 2,514,012 +1.69(+2.11%)
Feb 22, 2019 80.18 81.18 79.17 79.97 1,692,300 +0.47(+0.59%)
Feb 21, 2019 81.99 82.14 78.65 79.50 1,937,951 -2.18(-2.67%)
Feb 20, 2019 84.00 84.38 81.00 81.68 1,890,719 -1.86(-2.23%)
Feb 19, 2019 82.76 85.40 82.55 83.54 1,887,857 +0.33(+0.40%)
Feb 15, 2019 82.62 83.47 81.93 83.21 1,700,000 +0.74(+0.90%)
Feb 14, 2019 79.88 83.03 79.55 82.47 1,410,569 +1.74(+2.16%)
Feb 13, 2019 79.66 81.75 78.31 80.73 2,794,021 +1.16(+1.46%)
Feb 12, 2019 79.20 81.80 78.39 79.57 3,885,598 +1.49(+1.91%)
Feb 11, 2019 86.08 87.98 77.75 78.08 6,540,839 -8.00(-9.29%)
Feb 08, 2019 83.56 86.87 83.56 86.08 5,979,500 +3.81(+4.63%)
Feb 07, 2019 71.11 83.88 66.62 82.27 27,101,306 -1.68(-2.00%)
Feb 06, 2019 80.66 84.36 79.02 83.95 4,289,826 +4.08(+5.11%)
Feb 05, 2019 81.49 84.02 79.65 79.87 3,274,690 -1.54(-1.89%)
Feb 04, 2019 80.38 82.01 79.56 81.41 1,719,799 +1.28(+1.60%)
Feb 01, 2019 80.09 81.68 79.95 80.13 1,882,600 -0.27(-0.34%)
Jan 31, 2019 80.65 81.75 78.90 80.40 1,711,847 +0.45(+0.56%)
Jan 30, 2019 78.53 80.50 77.79 79.95 1,448,636 +2.92(+3.79%)
Jan 29, 2019 78.78 79.45 76.10 77.03 2,072,371 -3.96(-4.89%)
Jan 28, 2019 81.50 83.18 79.71 80.99 2,315,324 +0.22(+0.27%)
Jan 25, 2019 78.69 81.61 78.05 80.77 2,066,100 +3.53(+4.57%)
Jan 24, 2019 74.53 77.36 73.91 77.24 1,707,688 +2.78(+3.73%)
Jan 23, 2019 75.54 76.18 73.83 74.46 2,292,551 -0.10(-0.13%)
Jan 22, 2019 79.95 79.95 74.39 74.56 2,780,370 -6.41(-7.92%)
Jan 18, 2019 80.66 81.94 79.56 80.97 1,506,200 +1.31(+1.64%)
Jan 17, 2019 78.02 80.13 77.78 79.66 1,298,979 +1.67(+2.14%)
Jan 16, 2019 76.38 79.26 76.21 77.99 2,320,004 +1.41(+1.84%)
Jan 15, 2019 78.12 79.07 76.09 76.58 1,650,614 -1.33(-1.71%)
Jan 14, 2019 77.36 78.57 76.35 77.91 1,226,012 -0.63(-0.80%)
Jan 11, 2019 80.29 80.50 77.22 78.54 1,648,300 -2.43(-3.00%)
Jan 10, 2019 79.57 81.06 77.67 80.97 1,293,531 +0.58(+0.72%)
Jan 09, 2019 80.06 81.66 79.40 80.39 1,394,585 -0.70(-0.86%)
Jan 08, 2019 81.00 81.95 78.57 81.09 1,454,057 +1.24(+1.55%)
Jan 07, 2019 76.55 80.57 75.64 79.85 2,226,658 +4.05(+5.34%)
Jan 04, 2019 73.31 77.45 72.74 75.80 3,085,100 +4.49(+6.30%)
Jan 03, 2019 73.90 74.86 70.99 71.31 2,076,107 -4.15(-5.50%)
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.