Grubhub Inc (NY: GRUB )

78.88 USD +1.04 (+1.34%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 74.66 76.98 74.66 75.94 1,282,200 +1.67(+2.25%)
Dec 31, 2020 74.27 74.27 74.27 703,221 +0.31(+0.42%)
Dec 30, 2020 73.91 74.96 73.32 73.96 703,221 +1.37(+1.89%)
Dec 29, 2020 74.36 75.00 71.95 72.59 824,571 -1.70(-2.29%)
Dec 28, 2020 75.00 75.63 74.29 74.29 693,632 +0.69(+0.94%)
Dec 24, 2020 72.91 73.64 72.75 73.60 342,500 +0.54(+0.74%)
Dec 23, 2020 72.68 73.28 72.06 73.06 1,776,644 +0.19(+0.26%)
Dec 22, 2020 72.52 73.20 72.06 72.87 1,415,223 +0.32(+0.44%)
Dec 21, 2020 72.31 72.88 71.47 72.55 789,722 +0.95(+1.33%)
Dec 18, 2020 71.50 71.91 71.05 71.60 1,983,700 +0.52(+0.73%)
Dec 17, 2020 70.50 71.23 70.20 71.08 647,730 -0.15(-0.21%)
Dec 16, 2020 70.14 71.42 69.54 71.23 645,628 +0.17(+0.24%)
Dec 15, 2020 70.82 71.45 69.88 71.06 501,480 +0.81(+1.15%)
Dec 14, 2020 70.46 71.20 69.99 70.25 957,251 +0.31(+0.44%)
Dec 11, 2020 70.23 70.54 69.29 69.94 649,600 +0.69(+1.00%)
Dec 10, 2020 70.30 70.54 69.05 69.25 1,213,563 -2.11(-2.96%)
Dec 09, 2020 70.52 73.91 70.24 71.36 3,358,518 +4.49(+6.71%)
Dec 08, 2020 67.92 68.03 66.74 66.87 936,463 -1.44(-2.11%)
Dec 07, 2020 68.90 69.22 67.13 68.31 704,760 -0.56(-0.81%)
Dec 04, 2020 69.69 70.00 68.58 68.87 1,309,800 -1.34(-1.91%)
Dec 03, 2020 69.80 70.59 69.51 70.21 450,431 -0.83(-1.17%)
Dec 02, 2020 71.58 72.02 70.59 71.04 657,880 -0.61(-0.85%)
Dec 01, 2020 71.41 72.48 70.99 71.65 1,135,831 +1.31(+1.86%)
Nov 30, 2020 70.61 70.87 69.80 70.34 1,021,140 +0.31(+0.44%)
Nov 27, 2020 69.70 70.48 69.38 70.03 290,600 +0.34(+0.49%)
Nov 25, 2020 69.17 70.08 68.41 69.69 648,400 +0.77(+1.12%)
Nov 24, 2020 68.22 69.13 68.02 68.92 751,103 -0.60(-0.86%)
Nov 23, 2020 70.51 70.51 68.58 69.52 803,172 -1.41(-1.99%)
Nov 20, 2020 71.37 71.60 70.83 70.93 430,200 +0.43(+0.61%)
Nov 19, 2020 70.51 71.41 69.96 70.50 1,780,725 +0.13(+0.18%)
Nov 18, 2020 71.70 71.84 69.97 70.37 915,717 -2.23(-3.07%)
Nov 17, 2020 71.84 72.92 71.08 72.60 743,323 +0.61(+0.85%)
Nov 16, 2020 71.15 72.35 70.58 71.99 1,204,721 -2.03(-2.74%)
Nov 13, 2020 73.93 74.91 73.31 74.02 1,001,100 +1.46(+2.01%)
Nov 12, 2020 73.68 74.20 72.15 72.56 772,396 -0.97(-1.32%)
Nov 11, 2020 72.21 73.82 72.06 73.53 1,043,264 +2.53(+3.56%)
Nov 10, 2020 72.64 72.96 70.47 71.00 1,069,899 -0.08(-0.11%)
Nov 09, 2020 73.11 73.36 70.50 71.08 2,759,064 -8.74(-10.95%)
Nov 06, 2020 79.57 80.26 78.98 79.82 641,400 -0.46(-0.57%)
Nov 05, 2020 80.25 81.00 80.02 80.28 1,427,342 +2.99(+3.87%)
Nov 04, 2020 76.30 78.32 75.92 77.29 1,350,722 +2.21(+2.94%)
Nov 03, 2020 74.08 75.55 73.68 75.08 1,707,685 +1.45(+1.97%)
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.