Skip to main content

Groupon Cl A (NQ: GRPN )

16.94 -0.41 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 17.12 18.17 16.75 16.94 934,589 -0.41(-2.36%)
Jul 17, 2024 17.68 17.91 16.68 17.35 1,106,233 -0.63(-3.50%)
Jul 16, 2024 16.92 18.24 16.92 17.98 1,606,427 +1.30(+7.79%)
Jul 15, 2024 16.58 17.33 16.34 16.68 1,323,021 +0.03(+0.18%)
Jul 12, 2024 15.46 17.36 15.35 16.65 2,884,202 +1.37(+8.97%)
Jul 11, 2024 14.77 15.30 14.46 15.28 926,327 +0.70(+4.80%)
Jul 10, 2024 14.20 14.97 13.92 14.58 1,666,733 +0.75(+5.42%)
Jul 09, 2024 14.49 14.49 13.16 13.83 1,370,221 -0.72(-4.95%)
Jul 08, 2024 14.49 15.15 14.43 14.55 780,492 +0.14(+0.97%)
Jul 05, 2024 15.23 15.38 14.17 14.41 1,279,566 -0.83(-5.45%)
Jul 03, 2024 15.34 15.47 15.10 15.24 326,670 +0.05(+0.33%)
Jul 02, 2024 15.46 15.58 14.88 15.19 510,235 -0.30(-1.94%)
Jul 01, 2024 15.27 15.65 15.18 15.49 761,678 +0.19(+1.24%)
Jun 28, 2024 15.17 15.45 14.69 15.30 3,856,354 +0.26(+1.73%)
Jun 27, 2024 14.82 15.11 14.28 15.04 826,777 +0.15(+1.01%)
Jun 26, 2024 14.21 15.00 14.06 14.89 738,772 +0.64(+4.49%)
Jun 25, 2024 14.32 14.60 14.19 14.25 620,863 -0.14(-0.97%)
Jun 24, 2024 14.67 15.01 14.29 14.39 546,254 -0.46(-3.10%)
Jun 21, 2024 14.51 14.87 14.23 14.85 828,554 +0.20(+1.37%)
Jun 20, 2024 15.00 15.05 14.46 14.65 605,556 -0.27(-1.81%)
Jun 18, 2024 15.25 15.54 14.90 14.92 511,988 -0.36(-2.36%)
Jun 17, 2024 14.72 15.28 14.61 15.28 573,935 +0.41(+2.76%)
Jun 14, 2024 15.50 15.58 14.71 14.87 889,155 -0.85(-5.41%)
Jun 13, 2024 16.29 16.33 15.68 15.72 845,531 -0.64(-3.91%)
Jun 12, 2024 16.08 16.76 15.73 16.36 1,041,151 +0.60(+3.81%)
Jun 11, 2024 14.32 15.92 14.31 15.76 1,147,955 +1.44(+10.06%)
Jun 10, 2024 14.31 14.63 14.04 14.32 920,686 +0.14(+0.99%)
Jun 07, 2024 14.16 14.48 14.08 14.18 424,273 -0.22(-1.53%)
Jun 06, 2024 14.38 14.70 14.16 14.40 743,233 -0.04(-0.28%)
Jun 05, 2024 15.11 15.31 14.35 14.44 776,482 -0.59(-3.93%)
Jun 04, 2024 15.53 15.64 14.73 15.03 732,176 -0.65(-4.15%)
Jun 03, 2024 16.28 16.43 15.53 15.68 799,800 -0.15(-0.95%)
May 31, 2024 15.88 16.18 15.71 15.83 957,341 -0.01(-0.06%)
May 30, 2024 15.20 16.05 15.17 15.84 822,294 +0.84(+5.60%)
May 29, 2024 15.31 15.46 14.99 15.00 1,096,760 -0.72(-4.58%)
May 28, 2024 16.51 17.22 15.28 15.72 1,575,386 -0.72(-4.38%)
May 24, 2024 16.49 16.63 16.10 16.44 653,169 +0.09(+0.55%)
May 23, 2024 16.60 16.74 16.03 16.35 927,155 -0.16(-0.97%)
May 22, 2024 16.66 17.11 16.17 16.51 1,111,558 -0.32(-1.90%)
May 21, 2024 16.87 17.37 16.53 16.83 1,460,657 -0.22(-1.29%)
May 20, 2024 16.72 17.47 16.50 17.05 1,389,324 +0.26(+1.55%)
May 17, 2024 16.40 16.99 16.02 16.79 1,249,924 +0.39(+2.38%)
May 16, 2024 16.64 16.90 16.04 16.40 1,094,909 -0.24(-1.44%)
May 15, 2024 16.95 17.57 16.59 16.64 1,737,354 -0.25(-1.48%)
May 14, 2024 15.51 17.42 15.50 16.89 3,734,445 +1.78(+11.78%)
May 13, 2024 13.18 15.41 12.72 15.11 3,486,246 +2.14(+16.50%)
May 10, 2024 11.80 14.00 11.79 12.97 6,093,194 +2.47(+23.52%)
May 09, 2024 11.03 11.03 10.09 10.50 2,198,087 -0.23(-2.14%)
May 08, 2024 10.88 10.97 10.55 10.73 987,867 -0.21(-1.92%)
May 07, 2024 10.98 11.49 10.87 10.94 1,045,653 -0.03(-0.27%)
May 06, 2024 11.23 11.38 10.87 10.97 906,947 -0.25(-2.23%)
May 03, 2024 11.59 11.66 11.03 11.22 730,863 -0.06(-0.53%)
May 02, 2024 11.41 11.44 11.00 11.28 667,046 +0.16(+1.44%)
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.