GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20185.155.205.055.165.168,742,311
Jan 16, 20185.155.214.955.035.0311,931,700
Jan 12, 20185.135.215.075.115.1110,974,500
Jan 11, 20185.125.315.085.255.2511,968,500
Jan 10, 20185.075.115.025.095.095,016,700
Jan 09, 20185.245.245.075.085.086,286,000
Jan 08, 20185.225.265.145.225.226,886,200
Jan 05, 20185.125.295.085.235.2310,841,400
Jan 04, 20185.175.205.045.125.125,351,100
Jan 03, 20185.255.275.135.155.159,775,900
Jan 02, 20185.155.265.145.245.248,354,400
Dec 29, 20175.085.185.065.105.104,841,800
Dec 28, 20175.105.125.045.065.064,034,600
Dec 27, 20175.195.255.105.115.113,241,300
Dec 26, 20175.185.225.045.205.206,178,200
Dec 22, 20175.355.385.195.205.205,018,600
Dec 21, 20175.415.455.255.375.376,347,500
Dec 20, 20175.375.435.355.395.393,339,600
Dec 19, 20175.395.455.325.365.367,691,100
Dec 18, 20175.345.385.235.375.378,154,400
Dec 15, 20175.325.415.175.285.2811,135,600
Dec 14, 20175.535.585.295.315.317,674,100
Dec 13, 20175.585.655.495.515.517,143,500
Dec 12, 20175.805.885.525.555.5521,657,900
Dec 11, 20175.815.875.785.865.866,890,800
Dec 08, 20175.775.845.755.815.816,482,200
Dec 07, 20175.825.855.715.725.725,674,800
Dec 06, 20175.715.835.695.795.797,421,200
Dec 05, 20175.705.765.655.715.715,873,600
Dec 04, 20175.665.795.615.735.7310,749,200
Dec 01, 20175.665.765.475.635.638,489,800
Nov 30, 20175.755.825.605.645.6411,601,800
Nov 29, 20175.845.935.575.765.7610,881,200
Nov 28, 20175.705.995.655.825.8211,454,400
Nov 27, 20175.725.755.575.695.697,177,300
Nov 24, 20175.705.765.705.725.722,953,600
Nov 22, 20175.645.705.625.685.684,229,400
Nov 21, 20175.525.705.515.625.628,028,700
Nov 20, 20175.495.595.475.515.514,787,700
Nov 17, 20175.415.555.415.475.478,221,000
Nov 16, 20175.245.465.245.445.448,936,300
Nov 15, 20175.145.365.095.225.2212,488,600
Nov 14, 20175.295.355.165.185.185,585,800
Nov 13, 20175.375.385.275.325.328,553,600
Nov 10, 20175.645.645.355.375.3711,553,800
Nov 09, 20175.545.675.515.615.616,883,600
Nov 08, 20175.475.595.325.595.599,207,300
Nov 07, 20175.485.495.335.445.447,714,000
Nov 06, 20175.315.635.315.485.4810,954,800
Nov 03, 20175.205.495.205.465.4614,160,800
Nov 02, 20175.165.335.115.275.2715,028,600
Nov 01, 20175.025.154.845.125.1221,798,700
Oct 31, 20174.654.794.564.774.7716,959,600
Oct 30, 20174.624.724.604.634.637,414,000
Oct 27, 20174.604.644.494.644.647,411,500
Oct 26, 20174.674.724.584.614.618,340,400
Oct 25, 20174.644.724.644.664.662,977,100
Oct 24, 20174.674.704.614.674.674,632,600
Oct 23, 20174.784.784.604.614.614,277,800
Oct 20, 20174.984.984.564.804.8019,493,200
Oct 19, 20174.995.034.874.954.955,572,000
Oct 18, 20175.005.124.975.005.009,432,400
Oct 17, 20174.754.964.724.954.956,703,700
Oct 16, 20174.704.854.694.704.709,289,700
Oct 13, 20174.664.704.614.634.634,065,400
Oct 12, 20174.824.834.664.674.679,345,700
Oct 11, 20174.804.914.774.834.839,438,700
Oct 10, 20175.075.114.934.994.994,777,100
Oct 09, 20175.025.124.995.065.066,331,200
Oct 06, 20175.175.175.015.035.034,617,800
Oct 05, 20175.175.185.065.145.147,035,000
Oct 04, 20175.265.345.165.185.186,364,000
Oct 03, 20175.105.335.085.285.289,155,300
Oct 02, 20175.205.255.015.095.096,518,100
Sep 29, 20174.985.224.925.205.2012,704,500
Sep 28, 20174.905.004.805.005.007,139,300
Sep 27, 20174.795.024.754.914.9111,811,100
Sep 26, 20174.624.794.624.764.769,121,800
Sep 25, 20174.554.694.554.644.647,948,800
Sep 22, 20174.564.624.554.564.564,641,700
Sep 21, 20174.404.644.394.534.538,926,800
Sep 20, 20174.354.404.284.394.394,576,900
Sep 19, 20174.374.384.314.344.343,809,500
Sep 18, 20174.404.474.354.384.386,045,900
Sep 15, 20174.354.414.284.414.4111,694,700
Sep 14, 20174.354.384.324.334.333,875,600
Sep 13, 20174.374.394.344.384.384,656,400
Sep 12, 20174.404.424.324.374.373,793,900
Sep 11, 20174.374.424.164.414.416,284,100
Sep 08, 20174.354.404.284.384.385,491,300
Sep 07, 20174.384.454.344.374.373,855,900
Sep 06, 20174.334.474.324.404.405,832,100
Sep 05, 20174.414.474.294.314.315,158,400
Sep 01, 20174.404.494.394.434.434,604,400
Aug 31, 20174.294.504.294.444.4410,787,700
Aug 30, 20174.284.324.214.284.284,596,000
Aug 29, 20174.124.294.084.294.297,843,800
Aug 28, 20174.054.154.044.144.145,038,700
Aug 25, 20174.094.114.044.074.073,621,500
Aug 24, 20174.064.114.024.084.083,651,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...