GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20202.95002.96002.86002.87002.87002,197,943
Jan 28, 20202.92002.96002.88002.95002.95004,904,900
Jan 27, 20202.90002.95002.86002.91002.91005,882,000
Jan 24, 20203.06003.06002.92002.97002.97006,044,800
Jan 23, 20203.01003.09002.94003.02003.02007,555,700
Jan 22, 20203.12003.16002.98003.03003.030013,190,800
Jan 21, 20202.96003.15002.85003.14003.140015,952,600
Jan 17, 20202.90003.01002.83003.01003.010014,736,900
Jan 16, 20202.72002.81002.72002.80002.80007,355,000
Jan 15, 20202.66002.72002.64002.72002.72006,705,600
Jan 14, 20202.61002.70002.58002.66002.66009,880,400
Jan 13, 20202.50002.64002.45002.64002.64006,591,000
Jan 10, 20202.49002.51002.41002.50002.50007,428,600
Jan 09, 20202.41002.52002.40002.51002.51008,565,700
Jan 08, 20202.35002.44002.35002.41002.41006,773,100
Jan 07, 20202.33002.38002.29002.35002.350011,123,900
Jan 06, 20202.30002.34002.27002.31002.31006,695,200
Jan 03, 20202.37002.38002.29002.29002.29005,850,500
Jan 02, 20202.42002.42002.36002.37002.37009,036,400
Dec 31, 20192.35002.43002.34002.39002.390010,345,200
Dec 30, 20192.33002.39002.25002.36002.360010,739,100
Dec 27, 20192.33002.36002.31002.33002.33004,361,700
Dec 26, 20192.33002.38002.30002.35002.35006,701,800
Dec 24, 20192.27002.35002.25002.34002.34004,907,500
Dec 23, 20192.25002.27002.17002.26002.26006,494,100
Dec 20, 20192.28002.29002.21002.23002.230011,354,400
Dec 19, 20192.39002.40002.24002.28002.280011,894,500
Dec 18, 20192.42002.44002.38002.39002.39004,645,600
Dec 17, 20192.54002.57002.35002.39002.390018,253,900
Dec 16, 20192.64002.72002.62002.63002.63009,351,300
Dec 13, 20192.75002.78002.60002.61002.61008,088,700
Dec 12, 20192.76002.79002.71002.72002.72006,934,800
Dec 11, 20192.91002.94002.74002.75002.75006,328,100
Dec 10, 20192.94002.98002.90002.96002.96004,637,900
Dec 09, 20192.96002.99002.92002.93002.93004,288,300
Dec 06, 20192.94003.03002.92002.95002.95007,329,000
Dec 05, 20192.85002.99002.85002.94002.94005,489,100
Dec 04, 20192.81002.93002.80002.90002.90005,419,600
Dec 03, 20192.79002.85002.77002.80002.80003,606,400
Dec 02, 20192.91002.92002.76002.80002.80004,462,100
Nov 29, 20192.90002.94002.89002.90002.90002,615,500
Nov 27, 20192.90002.93002.88002.91002.91003,024,800
Nov 26, 20192.92002.95002.87002.87002.87005,748,700
Nov 25, 20192.79002.93002.75002.92002.92005,161,200
Nov 22, 20192.76002.83002.74002.82002.82003,027,300
Nov 21, 20192.84002.85002.72002.72002.72005,222,800
Nov 20, 20192.82002.87002.80002.84002.84004,342,100
Nov 19, 20192.88002.89002.81002.84002.84002,858,300
Nov 18, 20192.98002.98002.85002.85002.85003,956,600
Nov 15, 20192.96003.03002.95003.00003.00004,050,100
Nov 14, 20192.92002.99002.92002.94002.94001,939,300
Nov 13, 20192.88002.95002.88002.93002.930011,854,400
Nov 12, 20192.92002.94002.88002.92002.92003,501,100
Nov 11, 20192.91002.95002.89002.94002.94003,387,700
Nov 08, 20192.89002.95002.88002.94002.94003,133,800
Nov 07, 20192.93002.97002.88002.91002.91006,609,500
Nov 06, 20192.91002.96002.86002.92002.92007,575,700
Nov 05, 20192.73003.02002.73003.00003.00007,956,200
Nov 04, 20192.89003.02002.88003.00003.00007,780,200
Nov 01, 20192.79002.90002.78002.87002.87006,734,600
Oct 31, 20192.80002.82002.73002.78002.78002,735,400
Oct 30, 20192.86002.88002.73002.78002.78006,244,700
Oct 29, 20193.02003.03002.88002.88002.88003,920,000
Oct 28, 20193.04003.05003.01003.03003.03004,977,800
Oct 25, 20192.94003.05002.94003.05003.05002,925,600
Oct 24, 20193.03003.03002.95002.98002.98002,400,000
Oct 23, 20192.97003.04002.94003.03003.03002,173,800
Oct 22, 20192.94003.02002.91002.98002.98002,396,500
Oct 21, 20192.97003.04002.94002.94002.94003,173,700
Oct 18, 20192.99003.01002.93002.96002.96002,710,800
Oct 17, 20192.84003.02002.84003.01003.01003,888,500
Oct 16, 20192.84002.92002.84002.88002.88002,474,600
Oct 15, 20192.80002.86002.77002.85002.85003,784,300
Oct 14, 20192.81002.84002.75002.79002.79003,084,300
Oct 11, 20192.78002.88002.78002.82002.82006,821,900
Oct 10, 20192.69002.76002.69002.75002.75003,235,600
Oct 09, 20192.70002.75002.67002.69002.69002,221,800
Oct 08, 20192.72002.74002.67002.70002.70003,876,000
Oct 07, 20192.68002.77002.64002.76002.76003,912,600
Oct 04, 20192.67002.74002.62002.69002.69004,182,700
Oct 03, 20192.56002.67002.52002.67002.67003,874,000
Oct 02, 20192.61002.62002.54002.57002.57003,487,600
Oct 01, 20192.65002.70002.62002.63002.63003,288,100
Sep 30, 20192.68002.70002.62002.66002.66006,048,300
Sep 27, 20192.70002.77002.63002.67002.67003,449,100
Sep 26, 20192.84002.84002.67002.69002.69004,096,000
Sep 25, 20192.71002.81002.71002.80002.80004,164,500
Sep 24, 20192.80002.82002.71002.72002.72007,431,800
Sep 23, 20192.83002.84002.72002.81002.81003,333,100
Sep 20, 20192.85002.89002.82002.82002.82009,154,400
Sep 19, 20192.88002.97002.85002.85002.85003,361,700
Sep 18, 20192.92002.97002.85002.86002.86003,542,900
Sep 17, 20192.97002.97002.90002.92002.92003,425,300
Sep 16, 20192.91003.04002.87002.98002.98006,638,000
Sep 13, 20192.90002.97002.86002.93002.93005,016,300
Sep 12, 20192.97002.98002.79002.89002.89007,954,600
Sep 11, 20192.95003.06002.89003.01003.01006,487,700
Sep 10, 20192.78003.00002.75002.99002.990010,323,800
Sep 09, 20192.55002.77002.55002.76002.76007,613,200
Sep 06, 20192.56002.63002.52002.54002.54004,623,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...