Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groupon Cl A (NQ: GRPN )

11.67 +0.20 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2023 3.570 4.260 3.510 4.210 3,741,149 +0.84(+24.93%)
Mar 30, 2023 3.560 3.680 3.370 3.370 1,076,276 -0.14(-3.99%)
Mar 29, 2023 3.610 3.615 3.455 3.510 1,701,418 -0.06(-1.68%)
Mar 28, 2023 3.600 3.700 3.555 3.570 739,390 -0.06(-1.65%)
Mar 27, 2023 3.720 3.750 3.620 3.630 697,235 -0.04(-1.09%)
Mar 24, 2023 3.640 3.815 3.640 3.670 652,468 -0.05(-1.34%)
Mar 23, 2023 4.010 4.010 3.660 3.720 1,457,789 -0.21(-5.34%)
Mar 22, 2023 4.220 4.290 3.915 3.930 1,392,122 -0.28(-6.65%)
Mar 21, 2023 4.080 4.320 4.080 4.210 1,133,390 +0.15(+3.69%)
Mar 20, 2023 4.050 4.110 3.890 4.060 1,503,625 -0.03(-0.73%)
Mar 17, 2023 4.510 4.510 3.850 4.090 5,336,994 -0.81(-16.53%)
Mar 16, 2023 5.080 5.100 4.810 4.900 2,297,490 -0.20(-3.92%)
Mar 15, 2023 5.370 5.501 4.980 5.100 2,393,465 -0.45(-8.11%)
Mar 14, 2023 5.790 5.910 5.475 5.550 720,709 -0.06(-1.07%)
Mar 13, 2023 5.550 5.770 5.310 5.610 814,803 +0.00(+0.00%)
Mar 10, 2023 5.760 5.870 5.520 5.610 901,437 -0.12(-2.09%)
Mar 09, 2023 6.010 6.070 5.720 5.730 1,024,507 -0.30(-4.98%)
Mar 08, 2023 6.140 6.229 5.990 6.030 915,737 -0.14(-2.27%)
Mar 07, 2023 6.300 6.470 6.120 6.170 917,144 -0.13(-2.06%)
Mar 06, 2023 6.870 6.930 6.300 6.300 1,135,672 -0.52(-7.62%)
Mar 03, 2023 6.880 7.030 6.740 6.820 673,486 +0.07(+1.04%)
Mar 02, 2023 6.780 6.830 6.530 6.750 612,665 -0.09(-1.32%)
Mar 01, 2023 7.470 7.470 6.730 6.840 838,576 -0.67(-8.92%)
Feb 28, 2023 7.500 7.715 7.300 7.510 711,227 +0.11(+1.49%)
Feb 27, 2023 7.220 7.480 7.100 7.400 817,367 +0.26(+3.64%)
Feb 24, 2023 7.080 7.250 7.050 7.140 553,905 -0.16(-2.19%)
Feb 23, 2023 7.370 7.410 7.080 7.300 404,788 +0.01(+0.14%)
Feb 22, 2023 7.190 7.360 7.180 7.290 412,693 +0.10(+1.39%)
Feb 21, 2023 7.320 7.510 7.110 7.190 551,596 -0.34(-4.52%)
Feb 17, 2023 7.590 7.600 7.200 7.530 537,735 -0.07(-0.92%)
Feb 16, 2023 7.570 7.850 7.390 7.600 752,445 -0.15(-1.94%)
Feb 15, 2023 7.370 7.760 7.310 7.750 2,894,265 +0.24(+3.20%)
Feb 14, 2023 7.220 7.550 7.080 7.510 598,293 +0.20(+2.74%)
Feb 13, 2023 7.130 7.360 7.010 7.310 421,954 +0.21(+2.96%)
Feb 10, 2023 7.310 7.340 7.065 7.100 682,802 -0.27(-3.66%)
Feb 09, 2023 7.820 7.930 7.345 7.370 749,290 -0.32(-4.16%)
Feb 08, 2023 8.020 8.140 7.640 7.690 706,880 -0.29(-3.63%)
Feb 07, 2023 8.110 8.140 7.810 7.980 730,212 -0.15(-1.85%)
Feb 06, 2023 8.610 8.690 8.110 8.130 795,506 -0.65(-7.40%)
Feb 03, 2023 9.080 9.270 8.730 8.780 508,644 -0.57(-6.10%)
Feb 02, 2023 8.920 9.470 8.920 9.350 742,055 +0.62(+7.10%)
Feb 01, 2023 8.260 8.815 8.030 8.730 1,339,831 +0.47(+5.69%)
Jan 31, 2023 8.450 8.839 8.180 8.260 886,505 -0.09(-1.08%)
Jan 30, 2023 9.000 9.030 8.310 8.350 741,310 -0.89(-9.63%)
Jan 27, 2023 8.940 9.385 8.940 9.240 549,029 +0.33(+3.70%)
Jan 26, 2023 8.960 9.110 8.750 8.910 526,962 +0.11(+1.25%)
Jan 25, 2023 8.370 8.820 7.959 8.800 978,383 +0.20(+2.33%)
Jan 24, 2023 8.130 8.800 8.130 8.600 1,140,950 +0.38(+4.62%)
Jan 23, 2023 8.080 8.305 8.005 8.220 544,093 +0.21(+2.62%)
Jan 20, 2023 7.960 8.030 7.800 8.010 563,241 +0.19(+2.43%)
Jan 19, 2023 7.840 8.010 7.755 7.820 579,878 -0.20(-2.49%)
Jan 18, 2023 8.430 8.600 7.980 8.020 437,448 -0.31(-3.72%)
Jan 17, 2023 8.460 8.630 8.175 8.330 598,700 -0.24(-2.80%)
Jan 13, 2023 8.130 8.750 8.020 8.570 772,930 +0.36(+4.38%)
Jan 12, 2023 8.300 8.430 7.940 8.210 882,715 +0.02(+0.24%)
Jan 11, 2023 8.490 8.610 8.190 8.190 726,728 -0.29(-3.42%)
Jan 10, 2023 8.330 8.495 8.245 8.480 621,929 +0.06(+0.71%)
Jan 09, 2023 8.520 8.780 8.390 8.420 971,488 +0.12(+1.45%)
Jan 06, 2023 8.110 8.400 7.940 8.300 1,030,747 +0.22(+2.72%)
Jan 05, 2023 8.760 8.780 8.050 8.080 1,067,220 -0.74(-8.39%)
Jan 04, 2023 8.980 8.990 8.530 8.820 758,207 -0.04(-0.45%)
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.