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, 2021 60.45 61.56 60.00 60.00 1,297,085 +0.13(+0.22%)
Mar 30, 2021 60.66 60.84 59.47 59.87 1,515,661 -1.54(-2.51%)
Mar 29, 2021 61.18 61.88 60.32 61.41 966,703 -0.15(-0.24%)
Mar 26, 2021 61.48 61.78 60.55 61.56 959,600 +0.44(+0.72%)
Mar 25, 2021 58.86 61.66 58.86 61.12 1,551,016 +1.78(+3.00%)
Mar 24, 2021 62.00 62.16 59.33 59.34 783,501 -3.37(-5.37%)
Mar 23, 2021 63.09 63.50 62.30 62.71 544,461 -0.21(-0.33%)
Mar 22, 2021 62.84 63.66 62.51 62.92 1,459,487 +0.62(+1.00%)
Mar 19, 2021 62.71 63.51 61.83 62.30 4,133,100 -0.60(-0.95%)
Mar 18, 2021 64.01 64.18 62.54 62.90 719,148 -2.47(-3.78%)
Mar 17, 2021 65.60 65.74 64.36 65.37 871,569 -0.77(-1.16%)
Mar 16, 2021 66.93 67.09 65.46 66.14 1,448,383 -1.59(-2.35%)
Mar 15, 2021 67.69 68.15 66.47 67.73 2,948,642 +0.05(+0.07%)
Mar 12, 2021 67.68 68.10 67.21 67.68 1,057,300 -0.83(-1.21%)
Mar 11, 2021 68.50 69.33 68.17 68.51 842,213 +1.43(+2.13%)
Mar 10, 2021 65.54 67.45 65.21 67.08 3,211,392 +3.52(+5.54%)
Mar 09, 2021 62.43 63.92 62.06 63.56 1,909,234 +2.92(+4.82%)
Mar 08, 2021 59.76 61.54 59.63 60.64 930,327 +0.45(+0.75%)
Mar 05, 2021 59.47 60.70 58.05 60.19 1,015,600 +0.97(+1.64%)
Mar 04, 2021 61.03 61.33 58.24 59.22 2,222,983 -2.42(-3.93%)
Mar 03, 2021 62.79 62.89 60.91 61.64 1,415,277 -2.41(-3.76%)
Mar 02, 2021 65.09 65.18 63.72 64.05 1,200,607 -0.29(-0.45%)
Mar 01, 2021 63.87 64.75 63.60 64.34 2,209,101 +0.27(+0.42%)
Feb 26, 2021 63.48 64.25 62.89 64.07 1,171,500 +1.02(+1.62%)
Feb 25, 2021 65.05 65.85 63.04 63.05 2,122,235 -1.79(-2.76%)
Feb 24, 2021 64.78 65.30 63.46 64.84 2,461,148 -0.99(-1.50%)
Feb 23, 2021 64.63 66.28 63.50 65.83 1,791,756 -0.37(-0.56%)
Feb 22, 2021 67.84 67.94 66.04 66.20 1,258,301 -3.63(-5.20%)
Feb 19, 2021 70.41 70.82 69.02 69.83 1,599,800 -0.54(-0.77%)
Feb 18, 2021 69.39 70.58 68.95 70.37 1,512,182 -0.02(-0.03%)
Feb 17, 2021 71.00 71.00 69.49 70.39 1,800,073 -1.35(-1.88%)
Feb 16, 2021 71.72 72.28 70.86 71.74 1,284,104 -0.77(-1.06%)
Feb 12, 2021 71.25 73.38 71.02 72.51 2,099,600 +1.47(+2.07%)
Feb 11, 2021 71.14 71.65 70.00 71.04 1,778,112 +1.31(+1.88%)
Feb 10, 2021 70.78 70.80 69.44 69.73 938,512 -0.52(-0.74%)
Feb 09, 2021 71.94 72.24 69.89 70.25 1,067,822 -1.40(-1.95%)
Feb 08, 2021 72.53 73.04 70.70 71.65 802,784 -0.89(-1.23%)
Feb 05, 2021 72.89 73.43 72.06 72.54 937,900 +0.22(+0.30%)
Feb 04, 2021 72.21 72.81 71.35 72.32 2,188,563 -2.47(-3.30%)
Feb 03, 2021 74.68 76.86 74.62 74.79 2,694,453 -0.04(-0.05%)
Feb 02, 2021 75.29 75.57 73.89 74.83 2,167,573 -1.21(-1.59%)
Feb 01, 2021 76.93 78.00 75.16 76.04 1,752,299 +0.77(+1.02%)
Jan 29, 2021 76.40 77.81 74.53 75.27 1,701,300 +0.81(+1.09%)
Jan 28, 2021 73.30 75.89 73.22 74.46 2,036,572 +2.39(+3.32%)
Jan 27, 2021 71.81 73.68 70.48 72.07 1,058,037 -3.08(-4.10%)
Jan 26, 2021 76.15 76.46 74.67 75.15 564,080 -2.47(-3.18%)
Jan 25, 2021 78.46 78.46 76.51 77.62 816,423 -1.26(-1.60%)
Jan 22, 2021 76.11 79.13 76.08 78.88 962,000 +1.04(+1.34%)
Jan 21, 2021 76.09 78.03 75.95 77.84 1,136,854 +4.31(+5.86%)
Jan 20, 2021 71.68 73.91 71.51 73.53 2,729,861 +2.38(+3.35%)
Jan 19, 2021 71.10 71.59 70.53 71.15 1,498,502 +0.09(+0.13%)
Jan 15, 2021 71.55 72.77 70.80 71.06 1,649,100 -4.05(-5.39%)
Jan 14, 2021 76.91 77.30 74.39 75.11 1,968,064 -4.20(-5.30%)
Jan 13, 2021 78.76 79.79 78.25 79.31 2,640,840 -3.71(-4.47%)
Jan 12, 2021 81.49 83.71 81.27 83.02 2,630,566 +2.01(+2.48%)
Jan 11, 2021 81.16 82.00 80.72 81.01 1,908,804 -1.43(-1.73%)
Jan 08, 2021 80.92 82.73 80.18 82.44 3,231,300 +5.08(+6.57%)
Jan 07, 2021 78.36 80.11 77.07 77.36 2,737,561 -0.69(-0.88%)
Jan 06, 2021 78.47 79.34 77.27 78.05 2,208,742 -1.43(-1.80%)
Jan 05, 2021 76.60 79.81 76.48 79.48 1,803,076 +3.54(+4.66%)
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.