GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20182.872.972.822.932.937,636,913
Nov 19, 20183.003.042.902.942.948,660,200
Nov 16, 20182.853.122.843.023.0213,559,700
Nov 15, 20182.922.962.802.852.858,700,300
Nov 14, 20183.013.092.922.932.936,062,800
Nov 13, 20182.883.032.852.992.996,107,400
Nov 12, 20182.932.982.912.932.936,098,200
Nov 09, 20182.993.002.912.962.966,868,700
Nov 08, 20182.923.242.903.003.0014,552,600
Nov 07, 20183.473.522.892.922.9232,877,400
Nov 06, 20183.293.363.213.263.269,792,300
Nov 05, 20183.363.363.173.273.276,471,800
Nov 02, 20183.413.443.343.363.365,869,400
Nov 01, 20183.293.433.263.403.406,242,200
Oct 31, 20183.303.333.193.273.275,411,100
Oct 30, 20183.093.283.043.253.254,544,000
Oct 29, 20183.193.213.043.093.097,488,800
Oct 26, 20183.213.273.143.163.166,974,600
Oct 25, 20183.203.293.173.283.284,630,600
Oct 24, 20183.253.333.163.173.176,091,400
Oct 23, 20183.183.283.063.243.247,132,300
Oct 22, 20183.263.313.233.253.252,886,000
Oct 19, 20183.493.503.183.223.2218,467,100
Oct 18, 20183.553.653.503.523.524,187,800
Oct 17, 20183.623.623.533.573.574,775,100
Oct 16, 20183.533.623.473.603.607,538,400
Oct 15, 20183.483.563.413.513.513,838,100
Oct 12, 20183.563.623.433.483.488,074,600
Oct 11, 20183.343.543.313.523.529,654,400
Oct 10, 20183.593.603.313.313.3111,000,300
Oct 09, 20183.773.813.573.593.598,492,800
Oct 08, 20183.753.843.693.793.7911,412,000
Oct 05, 20183.813.823.673.763.764,754,500
Oct 04, 20183.803.833.743.803.804,016,600
Oct 03, 20183.843.843.743.823.825,656,300
Oct 02, 20183.883.903.783.813.815,454,400
Oct 01, 20183.814.003.793.873.8710,561,700
Sep 28, 20183.713.793.653.773.775,841,300
Sep 27, 20183.703.763.683.713.713,979,100
Sep 26, 20183.693.713.653.683.683,865,500
Sep 25, 20183.773.793.653.703.7011,133,000
Sep 24, 20183.873.893.753.773.777,823,600
Sep 21, 20183.923.943.883.903.9013,724,300
Sep 20, 20183.984.003.913.923.924,015,000
Sep 19, 20183.933.993.893.973.976,713,900
Sep 18, 20183.943.953.893.913.913,891,900
Sep 17, 20183.964.033.873.923.927,650,000
Sep 14, 20183.804.013.804.004.009,523,400
Sep 13, 20183.873.903.773.823.828,050,700
Sep 12, 20183.863.963.723.833.8312,559,700
Sep 11, 20183.903.953.843.883.887,064,400
Sep 10, 20184.034.053.893.923.927,384,600
Sep 07, 20183.974.073.954.024.026,049,800
Sep 06, 20184.194.203.973.973.978,103,400
Sep 05, 20184.194.214.054.174.176,904,600
Sep 04, 20184.264.284.164.224.226,176,000
Aug 31, 20184.304.324.254.274.275,413,600
Aug 30, 20184.404.444.264.304.306,619,000
Aug 29, 20184.494.514.424.424.424,850,900
Aug 28, 20184.494.544.444.484.485,450,200
Aug 27, 20184.534.564.424.464.469,108,700
Aug 24, 20184.534.574.484.544.545,445,600
Aug 23, 20184.624.654.504.524.525,669,700
Aug 22, 20184.504.704.504.604.605,877,200
Aug 21, 20184.424.604.424.524.524,041,700
Aug 20, 20184.444.484.404.434.436,232,900
Aug 17, 20184.504.534.404.414.416,638,200
Aug 16, 20184.644.694.514.524.526,745,200
Aug 15, 20184.684.684.504.634.637,970,800
Aug 14, 20184.574.754.544.714.7111,198,900
Aug 13, 20184.354.584.314.554.5511,765,400
Aug 10, 20184.454.494.344.354.358,388,300
Aug 09, 20184.444.524.394.464.469,703,800
Aug 08, 20184.434.594.414.424.4210,157,700
Aug 07, 20184.624.634.374.464.4617,486,000
Aug 06, 20184.784.814.564.584.5819,308,900
Aug 03, 20184.404.974.254.864.8641,011,900
Aug 02, 20184.604.864.494.744.7415,667,300
Aug 01, 20184.694.794.604.614.618,527,900
Jul 31, 20184.804.864.684.684.687,564,400
Jul 30, 20184.804.914.634.814.818,903,700
Jul 27, 20185.235.244.774.844.8414,005,700
Jul 26, 20185.205.525.135.255.2522,372,800
Jul 25, 20184.765.374.615.275.2730,544,300
Jul 24, 20184.684.814.684.794.797,175,400
Jul 23, 20184.684.714.584.674.675,743,500
Jul 20, 20184.734.734.654.704.703,939,900
Jul 19, 20184.704.774.624.754.754,444,600
Jul 18, 20184.644.764.604.724.726,430,300
Jul 17, 20184.704.744.614.644.646,093,600
Jul 16, 20184.684.744.544.704.706,664,500
Jul 13, 20184.794.844.664.674.676,428,200
Jul 12, 20184.904.904.684.804.8010,256,300
Jul 11, 20184.694.934.684.854.8511,118,900
Jul 10, 20184.854.914.724.794.7915,320,100
Jul 09, 20184.814.964.534.834.8362,470,400
Jul 06, 20184.384.414.334.364.365,669,300
Jul 05, 20184.264.434.204.384.388,496,100
Jul 03, 20184.344.354.254.264.263,332,300
Jul 02, 20184.254.394.214.314.316,096,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...