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 (%)
Sep 29, 2017 51.98 52.71 51.87 52.66 1,844,488 +0.88(+1.70%)
Sep 28, 2017 51.37 51.99 50.97 51.78 587,580 +0.17(+0.33%)
Sep 27, 2017 51.90 51.61 1,632,426 +0.87(+1.71%)
Sep 26, 2017 51.82 52.12 50.10 50.74 2,005,291 -0.95(-1.84%)
Sep 25, 2017 51.37 51.78 50.75 51.69 1,374,828 +0.00(+0.00%)
Sep 22, 2017 50.36 53.03 49.60 51.69 3,520,085 -1.82(-3.40%)
Sep 21, 2017 53.29 53.72 52.60 53.51 1,065,823 +0.32(+0.60%)
Sep 20, 2017 54.32 54.32 52.55 53.19 1,531,950 -1.16(-2.13%)
Sep 19, 2017 53.00 54.38 52.99 54.35 1,729,937 +1.35(+2.55%)
Sep 18, 2017 53.68 54.19 52.15 53.00 3,444,233 -0.56(-1.05%)
Sep 15, 2017 54.98 55.19 53.47 53.56 3,166,959 -1.42(-2.58%)
Sep 14, 2017 56.13 56.18 54.69 54.98 3,228,726 -1.20(-2.14%)
Sep 13, 2017 56.24 57.49 55.88 56.18 3,265,043 +0.14(+0.25%)
Sep 12, 2017 56.41 57.00 55.82 56.04 2,325,434 -0.36(-0.64%)
Sep 11, 2017 56.00 56.84 55.51 56.40 2,824,666 +0.32(+0.57%)
Sep 08, 2017 57.00 57.16 55.98 56.08 1,412,810 -1.00(-1.75%)
Sep 07, 2017 56.69 57.61 56.59 57.08 1,097,930 +0.33(+0.58%)
Sep 06, 2017 56.66 57.03 55.96 56.75 1,162,477 +0.45(+0.80%)
Sep 05, 2017 55.91 57.29 55.80 56.30 1,559,314 +0.24(+0.43%)
Sep 01, 2017 57.09 57.28 55.84 56.06 1,224,601 -1.03(-1.80%)
Aug 31, 2017 56.82 57.22 56.05 57.09 1,540,168 +0.80(+1.42%)
Aug 30, 2017 54.61 56.46 54.57 56.29 1,497,297 +1.58(+2.89%)
Aug 29, 2017 53.51 55.24 53.38 54.71 1,093,799 +0.58(+1.07%)
Aug 28, 2017 54.34 54.60 53.85 54.13 1,389,433 -0.02(-0.04%)
Aug 25, 2017 54.93 54.93 54.09 54.15 733,744 -0.38(-0.70%)
Aug 24, 2017 55.62 55.69 54.39 54.53 1,147,693 -0.05(-0.09%)
Aug 23, 2017 54.81 54.90 54.30 54.58 961,117 -0.35(-0.64%)
Aug 22, 2017 54.50 54.97 54.09 54.93 1,272,960 +0.57(+1.05%)
Aug 21, 2017 54.01 54.57 53.67 54.36 871,821 +0.49(+0.91%)
Aug 18, 2017 53.31 54.10 53.23 53.87 1,087,868 +0.31(+0.58%)
Aug 17, 2017 54.65 54.82 53.44 53.56 944,244 -1.09(-1.99%)
Aug 16, 2017 54.85 55.68 54.26 54.65 902,832 +0.30(+0.55%)
Aug 15, 2017 54.43 54.73 53.70 54.35 1,020,314 -0.07(-0.13%)
Aug 14, 2017 54.98 55.25 53.84 54.42 1,224,025 -0.04(-0.07%)
Aug 11, 2017 53.98 54.62 53.31 54.46 1,999,455 +0.29(+0.54%)
Aug 10, 2017 55.59 55.63 54.00 54.17 1,365,066 -1.65(-2.96%)
Aug 09, 2017 55.50 55.82 54.87 55.82 2,014,047 -0.27(-0.48%)
Aug 08, 2017 56.50 56.98 54.47 56.09 2,925,369 -0.87(-1.53%)
Aug 07, 2017 54.18 57.26 53.86 56.96 5,710,996 +4.34(+8.25%)
Aug 04, 2017 47.70 53.36 47.70 52.62 7,443,127 +4.37(+9.06%)
Aug 03, 2017 46.71 48.58 46.34 48.25 4,343,163 +1.59(+3.41%)
Aug 02, 2017 47.38 47.48 45.89 46.66 2,303,079 -0.56(-1.19%)
Aug 01, 2017 47.57 48.00 46.47 47.22 2,277,900 +1.09(+2.36%)
Jul 31, 2017 46.87 46.94 45.61 46.13 2,535,167 -0.51(-1.09%)
Jul 28, 2017 46.70 47.35 46.49 46.64 994,010 -0.35(-0.74%)
Jul 27, 2017 47.21 48.15 46.18 46.99 2,571,905 -0.05(-0.11%)
Jul 26, 2017 45.75 47.48 45.45 47.04 2,038,053 +1.43(+3.14%)
Jul 25, 2017 45.38 45.92 44.80 45.61 1,355,355 +0.17(+0.37%)
Jul 24, 2017 45.41 45.75 45.12 45.44 657,796 +0.19(+0.42%)
Jul 21, 2017 45.78 45.78 44.97 45.25 795,245 -0.54(-1.18%)
Jul 20, 2017 45.68 46.10 45.33 45.79 986,795 +0.26(+0.57%)
Jul 19, 2017 45.65 46.09 45.23 45.53 1,415,014 +0.02(+0.04%)
Jul 18, 2017 45.47 45.62 44.95 45.51 844,630 +0.00(+0.00%)
Jul 17, 2017 46.34 46.39 45.44 45.51 1,312,749 -0.27(-0.59%)
Jul 14, 2017 46.07 46.41 45.70 45.78 786,545 -0.13(-0.28%)
Jul 13, 2017 45.29 46.01 44.81 45.91 1,748,363 +0.87(+1.93%)
Jul 12, 2017 45.18 46.26 44.31 45.04 4,230,700 +1.49(+3.42%)
Jul 11, 2017 43.63 43.73 43.01 43.55 1,206,899 -0.10(-0.23%)
Jul 10, 2017 43.61 44.25 43.49 43.65 947,870 -0.03(-0.07%)
Jul 07, 2017 43.61 44.07 43.41 43.68 1,047,395 +0.55(+1.28%)
Jul 06, 2017 43.11 43.72 42.42 43.13 1,015,238 -0.33(-0.76%)
Jul 05, 2017 43.54 43.92 43.02 43.46 1,158,668 +0.05(+0.12%)
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.