U.S. Markets closed

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.84+0.51 (+1.63%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202031.4932.1431.1231.8431.84375,800
Nov 25, 202030.9031.9030.5031.3331.33537,100
Nov 24, 202029.9332.2429.8031.4931.491,253,300
Nov 23, 202028.2429.9728.1429.1429.141,336,200
Nov 20, 202028.2528.2526.8427.8427.84875,200
Nov 19, 202026.7528.1026.5027.7527.75934,300
Nov 18, 202025.5228.4625.1726.7726.772,787,700
Nov 17, 202024.5725.7924.5025.4225.421,334,600
Nov 16, 202025.4825.7624.2224.7224.721,033,100
Nov 13, 202023.9324.7223.0424.6424.641,030,100
Nov 12, 202023.8624.4123.3823.5423.54880,000
Nov 11, 202023.5525.0023.3824.6124.613,076,400
Nov 10, 202024.4924.7322.3823.0723.071,539,300
Nov 09, 202024.9426.4923.6224.8224.823,209,500
Nov 06, 202021.1023.7419.3022.3222.323,364,100
Nov 05, 202021.6523.1021.3222.4022.401,986,500
Nov 04, 202020.8521.5020.2121.4321.43998,500
Nov 03, 202020.1521.0920.1220.6320.63912,900
Nov 02, 202019.7820.0419.1119.9819.98979,700
Oct 30, 202020.4920.6219.1819.3919.391,271,100
Oct 29, 202019.7421.0018.9420.8120.811,288,700
Oct 28, 202019.1019.5818.5419.2619.26678,600
Oct 27, 202019.9120.0619.3519.7019.70558,400
Oct 26, 202020.0020.3019.3419.8819.88657,800
Oct 23, 202020.1220.4719.5820.4420.44594,300
Oct 22, 202019.4019.9819.0519.9419.94556,700
Oct 21, 202019.3019.6618.9819.2519.25796,500
Oct 20, 202019.4919.9619.1719.3619.36723,900
Oct 19, 202020.5320.6719.3019.4319.43778,800
Oct 16, 202020.1021.2519.9820.2420.24849,800
Oct 15, 202020.3920.6819.7120.1420.141,249,700
Oct 14, 202020.9821.0720.2920.9720.97918,000
Oct 13, 202021.0521.4620.6521.1121.11584,800
Oct 12, 202021.2521.3120.6421.3021.30829,000
Oct 09, 202021.4721.6620.8421.1421.14772,700
Oct 08, 202021.2321.3120.7421.2121.21770,300
Oct 07, 202020.5821.2420.3820.9420.94805,800
Oct 06, 202022.1922.3020.1420.3020.301,143,700
Oct 05, 202021.7022.2821.6222.0622.06902,900
Oct 02, 202020.2321.6320.0321.4221.42895,700
Oct 01, 202020.5421.4620.1521.2321.231,213,800
Sep 30, 202021.9221.9820.3820.4020.402,080,300
Sep 29, 202023.7423.7421.1921.5821.582,092,500
Sep 28, 202023.4924.3123.2123.8223.821,200,300
Sep 25, 202021.7023.0421.2622.9322.931,469,400
Sep 24, 202022.7322.8321.6721.7921.791,405,900
Sep 23, 202026.0026.4523.0023.0923.091,317,000
Sep 22, 202025.8626.1824.9525.9525.95976,300
Sep 21, 202025.1025.5424.1525.3625.36975,800
Sep 18, 202025.6226.7925.1226.0526.054,096,300
Sep 17, 202026.3426.6725.2525.3925.391,287,300
Sep 16, 202027.4727.8826.8827.0227.021,105,000
Sep 15, 202029.0629.2527.0227.5327.531,771,400
Sep 14, 202032.4732.9628.2228.4828.484,087,800
Sep 11, 202033.4333.8232.0832.3932.39882,700
Sep 10, 202033.9635.3133.0433.1833.181,599,400
Sep 09, 202032.3735.6831.6734.4134.412,566,400
Sep 08, 202031.8332.6131.5031.6231.621,045,600
Sep 04, 202031.9133.5030.9833.0533.051,918,800
Sep 03, 202033.9234.5131.0331.2031.201,646,300
Sep 02, 202032.2134.7631.5734.4334.431,937,800
Sep 01, 202031.5432.6131.0032.0032.00713,500
Aug 31, 202032.7532.8031.7731.8331.83752,000
Aug 28, 202031.8433.2331.5032.8432.841,181,800
Aug 27, 202032.1332.4730.9331.6331.631,222,900
Aug 26, 202032.2534.5931.7831.8831.882,293,300
Aug 25, 202032.1732.7831.1932.1732.172,024,400
Aug 24, 202028.4033.4428.1832.5832.586,715,600
Aug 21, 202028.4429.5727.7928.0428.042,262,400
Aug 20, 202029.4930.2728.1228.9028.902,679,600
Aug 19, 202028.6030.5927.2329.9929.995,960,400
Aug 18, 202023.9129.2123.3528.8828.886,985,500
Aug 17, 202023.8923.9122.7723.8723.871,018,600
Aug 14, 202023.7924.3323.5324.0024.00917,600
Aug 13, 202024.2524.8823.6324.0124.011,442,900
Aug 12, 202025.6125.7423.0923.7123.712,547,700
Aug 11, 202025.2527.5525.0425.4025.408,097,200
Aug 10, 202025.0826.7824.5624.9124.916,979,500
Aug 07, 202022.0026.4521.3325.7725.7738,209,900
Aug 06, 202016.4417.1016.3516.4516.453,419,200
Aug 05, 202016.5717.2316.2016.5416.54896,200
Aug 04, 202016.1116.8016.0116.4616.461,009,300
Aug 03, 202015.3116.1015.1315.9015.90775,800
Jul 31, 202015.4115.4514.9515.3515.35826,900
Jul 30, 202015.5015.7214.9615.4415.44928,300
Jul 29, 202015.2015.7315.0515.6915.69878,000
Jul 28, 202015.2515.5215.0815.1915.19865,500
Jul 27, 202016.0716.0715.1815.2715.271,150,900
Jul 24, 202016.3016.4015.8916.0516.05962,600
Jul 23, 202016.6416.8816.1216.4316.43988,900
Jul 22, 202016.4817.3216.3116.8216.821,041,100
Jul 21, 202016.3516.7816.2116.6716.671,030,000
Jul 20, 202016.6616.6915.8216.2216.221,337,200
Jul 17, 202017.5617.5816.6316.7816.781,441,900
Jul 16, 202017.3518.1317.1717.6717.671,326,300
Jul 15, 202016.9317.8516.7917.6717.671,838,900
Jul 14, 202016.5016.7516.0216.3116.311,200,400
Jul 13, 202017.0517.6816.4216.4416.441,703,900
Jul 10, 202016.0916.9915.6616.9216.921,295,800
Jul 09, 202017.2417.2416.0616.1916.191,822,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...