Skip to main content

Groupon Cl A (NQ: GRPN )

17.81 -0.11 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.10 18.26 17.57 17.81 429,949 -0.11(-0.61%)
Feb 22, 2024 17.99 18.37 17.58 17.92 442,919 +0.22(+1.24%)
Feb 21, 2024 17.97 18.11 17.50 17.70 505,082 -0.33(-1.83%)
Feb 20, 2024 18.08 18.12 17.59 18.03 550,418 -0.19(-1.04%)
Feb 16, 2024 17.86 18.34 17.47 18.22 717,872 +0.23(+1.28%)
Feb 15, 2024 17.05 18.18 16.93 17.99 1,369,551 +1.26(+7.53%)
Feb 14, 2024 16.46 17.00 16.29 16.73 587,796 +0.40(+2.45%)
Feb 13, 2024 16.42 16.65 15.79 16.33 676,014 -0.61(-3.60%)
Feb 12, 2024 15.89 16.98 15.63 16.94 1,148,694 +0.90(+5.61%)
Feb 09, 2024 16.68 16.68 15.85 16.04 717,381 -0.51(-3.08%)
Feb 08, 2024 16.15 16.75 15.90 16.55 881,692 +0.52(+3.24%)
Feb 07, 2024 15.52 16.11 15.33 16.03 1,158,404 +0.51(+3.29%)
Feb 06, 2024 14.20 15.54 13.63 15.52 1,506,969 +1.28(+8.99%)
Feb 05, 2024 13.91 14.55 13.53 14.24 615,713 +0.21(+1.53%)
Feb 02, 2024 13.98 14.28 13.72 14.03 462,332 -0.01(-0.11%)
Feb 01, 2024 13.68 14.24 13.53 14.04 610,382 +0.38(+2.78%)
Jan 31, 2024 13.55 14.08 13.26 13.66 601,176 -0.10(-0.69%)
Jan 30, 2024 14.24 14.38 13.63 13.76 556,573 -0.54(-3.81%)
Jan 29, 2024 13.60 14.43 13.53 14.30 1,219,253 +0.72(+5.30%)
Jan 26, 2024 13.10 13.65 13.04 13.58 856,042 +0.57(+4.42%)
Jan 25, 2024 12.02 13.16 12.02 13.01 1,146,335 +1.08(+9.01%)
Jan 24, 2024 11.98 12.47 11.71 11.93 916,424 +0.29(+2.49%)
Jan 23, 2024 11.47 12.05 11.47 11.64 762,329 +0.08(+0.69%)
Jan 22, 2024 12.26 12.28 11.37 11.56 1,373,278 -0.17(-1.45%)
Jan 19, 2024 11.86 12.26 11.50 11.73 1,068,359 -0.09(-0.76%)
Jan 18, 2024 11.51 12.50 11.51 11.82 1,061,676 +0.04(+0.34%)
Jan 17, 2024 12.00 12.28 11.34 11.78 1,506,220 -0.38(-3.16%)
Jan 16, 2024 13.25 13.25 12.01 12.16 1,523,500 -1.22(-9.08%)
Jan 12, 2024 13.35 14.17 13.10 13.38 2,149,091 +0.61(+4.78%)
Jan 11, 2024 13.22 13.22 12.60 12.77 569,279 -0.36(-2.74%)
Jan 10, 2024 13.55 13.56 12.89 13.13 547,540 -0.46(-3.38%)
Jan 09, 2024 13.57 13.90 13.42 13.59 418,134 -0.07(-0.51%)
Jan 08, 2024 13.30 13.83 13.00 13.66 900,693 +0.14(+1.04%)
Jan 05, 2024 12.55 13.64 12.36 13.52 862,040 +0.88(+7.00%)
Jan 04, 2024 12.77 13.13 12.59 12.63 644,543 -0.02(-0.12%)
Jan 03, 2024 12.08 12.86 11.96 12.65 921,672 +0.46(+3.77%)
Jan 02, 2024 12.57 12.74 12.17 12.19 596,490 -0.65(-5.06%)
Dec 29, 2023 12.75 13.21 12.57 12.84 1,011,987 -0.06(-0.47%)
Dec 28, 2023 12.41 13.19 12.20 12.90 1,079,748 +0.48(+3.86%)
Dec 27, 2023 12.51 12.60 12.23 12.42 483,508 -0.01(-0.08%)
Dec 26, 2023 12.12 12.48 11.90 12.43 542,605 +0.32(+2.64%)
Dec 22, 2023 12.75 12.85 12.10 12.11 640,489 -0.63(-4.95%)
Dec 21, 2023 11.81 12.74 11.71 12.74 853,586 +1.06(+9.08%)
Dec 20, 2023 12.00 12.25 11.68 11.68 431,194 -0.25(-2.10%)
Dec 19, 2023 10.99 12.13 10.99 11.93 1,191,693 +0.89(+8.06%)
Dec 18, 2023 11.34 11.37 10.96 11.04 554,888 -0.37(-3.24%)
Dec 15, 2023 11.72 11.72 11.20 11.41 910,242 -0.20(-1.72%)
Dec 14, 2023 11.80 11.94 11.25 11.61 1,215,324 +0.00(+0.00%)
Dec 13, 2023 11.30 11.62 11.02 11.61 655,757 +0.21(+1.84%)
Dec 12, 2023 11.48 11.48 11.11 11.40 440,114 -0.15(-1.30%)
Dec 11, 2023 11.35 11.80 11.27 11.55 508,496 +0.24(+2.12%)
Dec 08, 2023 11.39 11.70 11.22 11.31 711,497 -0.17(-1.52%)
Dec 07, 2023 11.87 11.89 11.44 11.48 456,198 -0.15(-1.25%)
Dec 06, 2023 12.05 12.18 11.51 11.63 507,224 -0.33(-2.80%)
Dec 05, 2023 11.94 12.31 11.85 11.96 683,110 -0.02(-0.13%)
Dec 04, 2023 11.78 12.37 11.71 11.98 1,042,506 +0.08(+0.67%)
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.