Grubhub Inc (NY: GRUB )

73.14 USD +0.84 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 72.90 73.70 72.71 73.14 1,384,682 +0.84(+1.16%)
Sep 28, 2020 72.63 72.94 71.97 72.30 1,066,288 +0.36(+0.50%)
Sep 25, 2020 71.02 72.33 71.02 71.94 931,900 +0.19(+0.26%)
Sep 24, 2020 71.58 72.46 70.82 71.75 1,386,171 +0.69(+0.97%)
Sep 23, 2020 72.20 72.64 70.64 71.06 1,998,637 -1.92(-2.63%)
Sep 22, 2020 71.66 73.50 71.26 72.98 2,813,271 +2.75(+3.92%)
Sep 21, 2020 69.57 70.50 68.61 70.23 3,279,373 +0.98(+1.42%)
Sep 18, 2020 69.81 70.90 69.13 69.25 3,100,200 +0.42(+0.61%)
Sep 17, 2020 68.73 70.09 67.07 68.83 2,947,077 -0.10(-0.15%)
Sep 16, 2020 70.87 70.87 68.84 68.93 2,020,669 -1.34(-1.91%)
Sep 15, 2020 70.75 70.95 70.14 70.27 1,143,530 +0.37(+0.53%)
Sep 14, 2020 70.00 70.01 69.52 69.90 1,522,204 +0.72(+1.04%)
Sep 11, 2020 69.25 69.92 68.45 69.18 933,000 +0.12(+0.17%)
Sep 10, 2020 70.00 70.20 68.86 69.06 1,492,117 -0.70(-1.00%)
Sep 09, 2020 69.88 70.14 69.34 69.76 1,898,911 +1.24(+1.81%)
Sep 08, 2020 67.79 69.68 67.79 68.52 2,636,384 -0.30(-0.44%)
Sep 04, 2020 69.32 69.76 67.00 68.82 2,605,100 -0.54(-0.78%)
Sep 03, 2020 71.39 71.86 68.54 69.36 2,812,712 -2.48(-3.45%)
Sep 02, 2020 73.55 73.55 71.51 71.84 2,893,114 -0.65(-0.90%)
Sep 01, 2020 73.20 73.41 72.28 72.49 2,357,101 +0.14(+0.19%)
Aug 31, 2020 73.58 73.73 72.21 72.35 1,789,593 -0.65(-0.89%)
Aug 28, 2020 73.39 73.80 72.93 73.00 1,217,700 -0.46(-0.63%)
Aug 27, 2020 75.36 75.59 72.66 73.46 1,265,019 -1.54(-2.05%)
Aug 26, 2020 74.70 75.53 74.60 75.00 3,613,987 +0.23(+0.31%)
Aug 25, 2020 74.94 75.38 74.51 74.77 1,524,992 -0.06(-0.08%)
Aug 24, 2020 77.00 77.18 74.42 74.83 2,345,591 -1.50(-1.97%)
Aug 21, 2020 77.50 77.61 75.88 76.33 2,057,000 -0.71(-0.92%)
Aug 20, 2020 77.68 77.68 76.27 77.04 1,288,999 -1.16(-1.48%)
Aug 19, 2020 78.81 79.18 77.76 78.20 1,492,143 +0.00(+0.00%)
Aug 18, 2020 78.63 79.11 78.06 78.20 1,256,652 +0.64(+0.83%)
Aug 17, 2020 76.75 78.14 76.75 77.56 801,429 +0.81(+1.06%)
Aug 14, 2020 77.66 78.18 76.46 76.75 1,107,300 -0.89(-1.15%)
Aug 13, 2020 78.20 78.80 76.67 77.64 1,299,050 +0.38(+0.49%)
Aug 12, 2020 77.10 78.38 76.31 77.26 2,001,261 +3.51(+4.76%)
Aug 11, 2020 75.00 75.29 73.40 73.75 697,234 -1.11(-1.48%)
Aug 10, 2020 75.33 75.33 74.02 74.86 515,400 -0.15(-0.20%)
Aug 07, 2020 74.75 76.11 74.54 75.01 1,133,100 +0.01(+0.01%)
Aug 06, 2020 74.61 75.85 74.61 75.00 579,824 +0.62(+0.83%)
Aug 05, 2020 73.48 75.57 73.38 74.38 1,118,303 +1.39(+1.90%)
Aug 04, 2020 72.41 73.45 72.31 72.99 657,612 -0.56(-0.76%)
Aug 03, 2020 72.61 74.68 72.50 73.55 1,214,515 +1.31(+1.81%)
Jul 31, 2020 71.50 72.26 71.14 72.24 1,814,400 +2.04(+2.91%)
Jul 30, 2020 70.10 70.95 69.59 70.20 1,159,543 -0.88(-1.24%)
Jul 29, 2020 71.50 71.78 70.72 71.08 2,333,798 +0.98(+1.40%)
Jul 28, 2020 71.21 71.70 70.10 70.10 850,280 -0.90(-1.27%)
Jul 27, 2020 71.12 71.61 70.43 71.00 1,816,527 +2.15(+3.12%)
Jul 24, 2020 69.00 69.75 68.41 68.85 1,467,000 -0.64(-0.92%)
Jul 23, 2020 71.34 71.34 69.00 69.49 995,219 -1.28(-1.81%)
Jul 22, 2020 70.72 71.58 69.90 70.77 681,969 -0.19(-0.27%)
Jul 21, 2020 71.71 71.90 70.37 70.96 1,109,960 +0.91(+1.30%)
Jul 20, 2020 70.38 70.90 69.97 70.05 962,749 -0.10(-0.14%)
Jul 17, 2020 69.60 70.21 69.19 70.15 605,000 +0.38(+0.54%)
Jul 16, 2020 69.28 70.43 68.73 69.77 1,786,745 +0.34(+0.49%)
Jul 15, 2020 70.40 70.78 69.00 69.43 2,659,462 -0.54(-0.77%)
Jul 14, 2020 69.23 70.20 68.65 69.97 1,631,970 +0.45(+0.65%)
Jul 13, 2020 72.00 72.50 69.03 69.52 2,365,146 -2.35(-3.27%)
Jul 10, 2020 71.00 71.96 70.41 71.87 710,600 +0.40(+0.56%)
Jul 09, 2020 71.17 72.11 70.36 71.47 935,930 +0.57(+0.80%)
Jul 08, 2020 72.00 72.00 70.18 70.90 1,871,980 -0.17(-0.24%)
Jul 07, 2020 72.00 72.83 71.07 71.07 3,842,626 -1.89(-2.59%)
Jul 06, 2020 71.55 73.43 71.05 72.96 4,692,911 +3.09(+4.42%)
Jul 02, 2020 70.21 70.67 69.62 69.87 1,472,500 +0.74(+1.07%)
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.