GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20193.51003.55003.38003.38003.38004,060,500
Mar 21, 20193.46003.57003.46003.53003.53003,635,200
Mar 20, 20193.44003.50003.41003.46003.46003,458,800
Mar 19, 20193.47003.52003.44003.44003.44004,862,900
Mar 18, 20193.55003.55003.43003.46003.46003,680,200
Mar 15, 20193.39003.57003.36003.53003.53008,989,600
Mar 14, 20193.38003.42003.36003.39003.39002,561,100
Mar 13, 20193.39003.43003.36003.39003.39002,599,200
Mar 12, 20193.39003.41003.35003.39003.39003,000,600
Mar 11, 20193.36003.41003.35003.40003.40003,695,900
Mar 08, 20193.25003.38003.23003.36003.36004,097,900
Mar 07, 20193.34003.37003.26003.28003.28006,786,800
Mar 06, 20193.41003.45003.33003.35003.35006,623,100
Mar 05, 20193.39003.48003.34003.42003.42005,493,400
Mar 04, 20193.37003.40003.33003.37003.37004,573,200
Mar 01, 20193.29003.40003.28003.37003.370010,078,800
Feb 28, 20193.30003.34003.25003.27003.27005,497,500
Feb 27, 20193.29003.38003.27003.30003.30005,922,800
Feb 26, 20193.31003.36003.28003.30003.30005,540,500
Feb 25, 20193.37003.44003.31003.32003.32005,604,500
Feb 22, 20193.36003.41003.31003.36003.36005,571,700
Feb 21, 20193.44003.44003.30003.36003.36006,472,800
Feb 20, 20193.51003.54003.41003.42003.42006,386,500
Feb 19, 20193.42003.59003.41003.49003.49007,984,200
Feb 15, 20193.55003.60003.46003.49003.490011,375,800
Feb 14, 20193.50003.62003.40003.58003.58008,612,600
Feb 13, 20193.60003.60003.31003.52003.520028,788,100
Feb 12, 20193.78003.98003.76003.96003.960013,049,300
Feb 11, 20193.65003.78003.61003.75003.75009,344,700
Feb 08, 20193.61003.64003.56003.60003.60007,876,300
Feb 07, 20193.68003.71003.53003.60003.60006,638,600
Feb 06, 20193.75003.77003.69003.71003.71006,308,100
Feb 05, 20193.73003.77003.71003.75003.75005,670,500
Feb 04, 20193.77003.80003.70003.71003.71005,221,900
Feb 01, 20193.76003.79003.73003.78003.78004,392,200
Jan 31, 20193.73003.78003.71003.77003.77004,379,100
Jan 30, 20193.72003.75003.61003.72003.72005,990,400
Jan 29, 20193.70003.81003.68003.70003.70004,357,800
Jan 28, 20193.72003.77003.62003.71003.71006,711,800
Jan 25, 20193.65003.80003.63003.77003.77008,895,900
Jan 24, 20193.60003.65003.56003.63003.63005,101,000
Jan 23, 20193.63003.67003.54003.59003.59008,331,100
Jan 22, 20193.77003.83003.60003.62003.620010,893,300
Jan 18, 20193.76003.84003.70003.79003.79004,052,900
Jan 17, 20193.69003.78003.69003.73003.73002,450,600
Jan 16, 20193.75003.78003.66003.71003.71003,101,600
Jan 15, 20193.74003.81003.69003.74003.74002,963,800
Jan 14, 20193.55003.87003.52003.74003.74009,301,900
Jan 11, 20193.54003.61003.51003.59003.59004,640,900
Jan 10, 20193.54003.58003.45003.57003.57003,452,700
Jan 09, 20193.54003.59003.51003.57003.57004,403,500
Jan 08, 20193.53003.59003.50003.53003.53005,688,000
Jan 07, 20193.43003.55003.42003.50003.50004,302,800
Jan 04, 20193.29003.51003.26003.44003.44008,659,000
Jan 03, 20193.25003.29003.16003.22003.22003,739,700
Jan 02, 20193.15003.33003.15003.26003.26004,230,000
Dec 31, 20183.21003.27003.17003.20003.20005,869,600
Dec 28, 20183.16003.22003.10003.20003.20004,061,800
Dec 27, 20183.08003.18003.03003.15003.15005,058,100
Dec 26, 20182.91003.15002.89003.14003.14007,420,800
Dec 24, 20182.86002.92002.81002.87002.87006,634,200
Dec 21, 20182.98003.06002.87002.90002.900012,140,200
Dec 20, 20183.01003.07002.93002.99002.990014,247,300
Dec 19, 20183.10003.12002.98003.02003.02008,333,500
Dec 18, 20183.04003.13002.98003.09003.09008,386,500
Dec 17, 20183.15003.15003.01003.02003.02007,707,400
Dec 14, 20183.10003.19003.06003.14003.14005,444,400
Dec 13, 20183.27003.32003.07003.11003.11008,521,800
Dec 12, 20183.09003.33003.07003.27003.270018,139,000
Dec 11, 20183.10003.12003.03003.06003.06008,973,300
Dec 10, 20183.07003.11003.04003.07003.07009,572,500
Dec 07, 20183.08003.15003.05003.10003.10008,839,200
Dec 06, 20183.08003.10002.98003.08003.08008,216,800
Dec 04, 20183.14003.18003.09003.15003.15006,496,400
Dec 03, 20183.12003.20003.06003.12003.12007,738,000
Nov 30, 20183.13003.13003.04003.07003.07004,122,600
Nov 29, 20183.15003.21003.09003.11003.11004,012,600
Nov 28, 20183.03003.18003.02003.18003.18006,879,400
Nov 27, 20183.02003.05002.98003.05003.05004,652,500
Nov 26, 20183.02003.05002.99003.05003.05004,925,000
Nov 23, 20182.96003.00002.95002.97002.97001,983,400
Nov 21, 20182.92003.04002.91002.98002.98004,205,900
Nov 20, 20182.87002.97002.82002.93002.93007,637,100
Nov 19, 20183.00003.04002.90002.94002.94008,664,600
Nov 16, 20182.85003.12002.84003.02003.020013,559,700
Nov 15, 20182.92002.96002.80002.85002.85008,700,300
Nov 14, 20183.01003.09002.92002.93002.93006,062,800
Nov 13, 20182.88003.03002.85002.99002.99006,107,400
Nov 12, 20182.93002.98002.91002.93002.93006,098,200
Nov 09, 20182.99003.00002.91002.96002.96006,868,700
Nov 08, 20182.92003.24002.90003.00003.000014,552,600
Nov 07, 20183.47003.52002.89002.92002.920032,877,400
Nov 06, 20183.29003.36003.21003.26003.26009,792,300
Nov 05, 20183.36003.36003.17003.27003.27006,471,800
Nov 02, 20183.41003.44003.34003.36003.36005,869,400
Nov 01, 20183.29003.43003.26003.40003.40006,242,200
Oct 31, 20183.30003.33003.19003.27003.27005,411,100
Oct 30, 20183.09003.28003.04003.25003.25004,544,000
Oct 29, 20183.19003.21003.04003.09003.09007,488,800
Oct 26, 20183.21003.27003.14003.16003.16006,974,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...