Skip to main content

Groupon Cl A (NQ: GRPN )

15.00 -0.72 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.73 987,857 -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%)
May 01, 2024 11.64 11.64 10.93 11.12 953,749 -0.44(-3.81%)
Apr 30, 2024 11.58 11.87 11.40 11.56 985,914 -0.09(-0.77%)
Apr 29, 2024 11.60 11.82 11.46 11.65 1,236,660 -0.02(-0.17%)
Apr 26, 2024 11.42 11.92 11.23 11.67 909,085 +0.20(+1.74%)
Apr 25, 2024 10.47 11.58 10.17 11.47 1,456,635 +0.87(+8.21%)
Apr 24, 2024 10.59 11.07 10.41 10.60 1,122,747 +0.06(+0.57%)
Apr 23, 2024 9.790 11.15 9.725 10.54 1,851,814 +0.96(+10.02%)
Apr 22, 2024 9.500 9.760 9.260 9.580 1,259,717 +0.07(+0.74%)
Apr 19, 2024 9.800 9.904 9.395 9.510 1,369,713 -0.20(-2.06%)
Apr 18, 2024 9.780 10.20 9.635 9.710 997,131 -0.06(-0.61%)
Apr 17, 2024 10.82 11.25 9.720 9.770 1,969,580 -1.04(-9.62%)
Apr 16, 2024 10.36 10.96 10.00 10.81 1,753,733 +0.81(+8.10%)
Apr 15, 2024 10.26 10.32 9.840 10.00 1,424,647 -0.37(-3.57%)
Apr 12, 2024 10.73 10.79 10.10 10.37 1,422,910 -0.33(-3.08%)
Apr 11, 2024 11.28 11.30 10.67 10.70 1,277,894 -0.40(-3.60%)
Apr 10, 2024 11.05 11.46 10.86 11.10 1,042,612 -0.15(-1.33%)
Apr 09, 2024 11.22 11.54 11.05 11.25 925,841 +0.11(+0.99%)
Apr 08, 2024 11.12 11.58 11.07 11.14 1,049,865 -0.05(-0.45%)
Apr 05, 2024 11.22 11.59 11.04 11.19 745,341 -0.07(-0.62%)
Apr 04, 2024 11.80 12.14 11.19 11.26 1,395,947 -0.22(-1.92%)
Apr 03, 2024 11.84 11.86 11.35 11.48 1,910,396 -0.17(-1.46%)
Apr 02, 2024 12.45 12.45 11.56 11.65 1,923,185 -1.06(-8.34%)
Apr 01, 2024 13.46 13.73 12.69 12.71 1,045,951 -0.63(-4.72%)
Mar 28, 2024 12.73 13.24 13.24 13.34 1,660,381 +0.52(+4.06%)
Mar 27, 2024 13.05 13.13 12.63 12.82 1,065,068 -0.09(-0.70%)
Mar 26, 2024 13.17 13.54 12.67 12.91 1,674,533 -0.20(-1.53%)
Mar 25, 2024 14.54 14.57 13.07 13.11 1,363,468 -1.30(-9.02%)
Mar 22, 2024 14.93 14.94 14.27 14.41 752,506 -0.61(-4.06%)
Mar 21, 2024 14.88 15.58 14.55 15.02 1,215,037 +0.10(+0.67%)
Mar 20, 2024 15.37 15.38 14.64 14.92 1,264,279 -0.48(-3.12%)
Mar 19, 2024 14.18 15.44 13.82 15.40 2,866,666 +1.04(+7.24%)
Mar 18, 2024 12.80 14.44 11.83 14.36 5,489,996 +1.77(+14.06%)
Mar 15, 2024 16.18 17.13 12.31 12.59 9,844,816 -5.58(-30.71%)
Mar 14, 2024 17.90 18.74 17.85 18.17 1,511,471 +0.08(+0.44%)
Mar 13, 2024 18.50 19.55 17.94 18.09 1,119,328 -0.49(-2.64%)
Mar 12, 2024 17.56 18.69 17.38 18.58 918,286 +1.02(+5.81%)
Mar 11, 2024 18.98 18.98 17.25 17.56 1,195,484 -1.42(-7.48%)
Mar 08, 2024 18.60 19.43 18.60 18.98 678,943 +0.37(+1.99%)
Mar 07, 2024 18.14 19.11 18.13 18.61 522,848 +0.43(+2.37%)
Mar 06, 2024 18.95 18.95 18.08 18.18 649,043 -0.37(-1.99%)
Mar 05, 2024 17.75 19.10 17.72 18.55 504,564 +0.33(+1.81%)
Mar 04, 2024 18.95 19.52 18.03 18.22 767,836 -0.70(-3.70%)
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.