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 (%)
Jun 14, 2021 59.89 59.89 59.89 0 -1.16(-1.90%)
Jun 11, 2021 60.83 61.53 60.10 61.05 9,947,291 -0.09(-0.15%)
Jun 10, 2021 62.53 64.02 60.60 61.14 6,806,698 -1.14(-1.83%)
Jun 09, 2021 63.24 63.48 62.05 62.28 2,092,645 +0.29(+0.47%)
Jun 08, 2021 62.22 62.78 61.66 61.99 801,915 +1.75(+2.91%)
Jun 07, 2021 59.94 60.60 59.75 60.24 729,471 -0.01(-0.02%)
Jun 04, 2021 59.95 60.83 59.87 60.25 395,711 +1.41(+2.40%)
Jun 03, 2021 59.77 59.89 58.78 58.84 535,191 -1.50(-2.49%)
Jun 02, 2021 59.62 60.60 59.02 60.34 1,614,817 -0.84(-1.37%)
Jun 01, 2021 60.67 61.43 60.34 61.18 1,470,498 +1.07(+1.78%)
May 28, 2021 60.68 60.68 59.79 60.11 717,501 -0.10(-0.17%)
May 27, 2021 59.65 60.82 59.27 60.21 638,283 -0.50(-0.82%)
May 26, 2021 61.15 61.38 60.50 60.71 1,008,331 +0.11(+0.18%)
May 25, 2021 60.10 60.94 59.99 60.60 1,217,415 +2.17(+3.71%)
May 24, 2021 57.80 58.51 57.57 58.43 817,998 +0.40(+0.69%)
May 21, 2021 59.13 59.24 57.97 58.03 1,342,455 -0.97(-1.64%)
May 20, 2021 58.90 59.74 58.43 59.00 999,251 +1.50(+2.61%)
May 19, 2021 57.47 58.10 57.13 57.50 1,464,670 -1.35(-2.29%)
May 18, 2021 58.80 59.55 58.44 58.85 1,189,257 +1.35(+2.35%)
May 17, 2021 58.29 58.31 57.02 57.50 510,049 -1.05(-1.79%)
May 14, 2021 57.54 58.68 57.01 58.55 1,414,047 +1.81(+3.19%)
May 13, 2021 58.05 58.91 56.36 56.74 1,546,849 -1.60(-2.74%)
May 12, 2021 60.52 60.74 57.83 58.34 1,516,402 -5.91(-9.20%)
May 11, 2021 63.66 64.60 63.20 64.25 1,370,821 -0.60(-0.93%)
May 10, 2021 64.22 65.25 63.81 64.85 1,103,914 -0.56(-0.86%)
May 07, 2021 65.69 66.19 65.24 65.41 665,903 +1.16(+1.81%)
May 06, 2021 65.56 65.87 63.73 64.25 1,249,376 -1.48(-2.25%)
May 05, 2021 66.07 66.89 65.58 65.73 770,173 -0.23(-0.35%)
May 04, 2021 67.28 67.64 65.56 65.96 1,615,503 -2.88(-4.18%)
May 03, 2021 68.04 69.44 67.83 68.84 864,529 +0.80(+1.18%)
Apr 30, 2021 68.69 69.85 67.77 68.04 1,237,000 +0.58(+0.86%)
Apr 29, 2021 70.25 70.35 67.09 67.46 966,558 -2.95(-4.19%)
Apr 28, 2021 70.40 70.92 70.06 70.41 1,098,061 +0.35(+0.50%)
Apr 27, 2021 70.79 70.79 69.70 70.06 910,027 -0.77(-1.09%)
Apr 26, 2021 72.02 72.08 70.77 70.83 1,686,467 -1.78(-2.45%)
Apr 23, 2021 72.28 72.83 71.81 72.61 1,095,000 +1.58(+2.22%)
Apr 22, 2021 70.57 71.90 70.14 71.03 454,209 +0.53(+0.75%)
Apr 21, 2021 71.67 71.67 69.55 70.50 2,775,373 -1.89(-2.61%)
Apr 20, 2021 73.03 73.32 72.09 72.39 758,834 -1.25(-1.70%)
Apr 19, 2021 73.10 74.20 72.44 73.64 1,206,134 +1.54(+2.14%)
Apr 16, 2021 73.09 73.09 71.29 72.10 1,637,600 -0.74(-1.02%)
Apr 15, 2021 72.43 73.11 72.28 72.84 1,181,794 +1.26(+1.76%)
Apr 14, 2021 72.50 72.99 71.41 71.58 1,478,784 -0.42(-0.58%)
Apr 13, 2021 70.90 72.22 70.46 72.00 1,874,040 +5.09(+7.61%)
Apr 12, 2021 66.05 67.71 66.05 66.91 1,058,915 +1.38(+2.11%)
Apr 09, 2021 64.76 65.92 64.72 65.53 1,369,300 +0.16(+0.24%)
Apr 08, 2021 65.89 65.89 64.91 65.37 572,823 -0.20(-0.31%)
Apr 07, 2021 65.28 65.97 64.61 65.57 946,896 +3.31(+5.32%)
Apr 06, 2021 62.87 63.14 62.13 62.26 588,298 -1.55(-2.43%)
Apr 05, 2021 63.81 64.41 63.34 63.81 1,928,022 +0.43(+0.68%)
Apr 01, 2021 61.43 63.79 61.32 63.38 1,970,400 +3.38(+5.63%)
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%)
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 1,415,237 +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.