Advertisement
Advertisement
U.S. Markets open in 6 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
7.28-0.38 (-4.96%)
At close: 04:00PM EST
7.28 0.00 (0.00%)
After hours: 06:56PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20227.607.607.047.287.281,164,100
Dec 06, 20227.967.987.657.667.66638,900
Dec 05, 20228.278.327.987.997.99774,300
Dec 02, 20228.498.638.348.408.40436,300
Dec 01, 20228.408.828.318.748.74667,700
Nov 30, 20228.208.427.968.338.331,140,000
Nov 29, 20228.008.207.958.098.09503,000
Nov 28, 20228.328.407.848.028.02701,500
Nov 25, 20228.068.448.048.408.40278,200
Nov 23, 20228.008.257.998.148.14482,200
Nov 22, 20228.268.287.998.068.06567,600
Nov 21, 20228.238.688.118.288.28635,200
Nov 18, 20228.808.868.218.258.25688,700
Nov 17, 20228.268.748.158.598.59494,300
Nov 16, 20228.858.998.508.558.55907,200
Nov 15, 20229.509.908.969.069.06990,200
Nov 14, 20229.8810.249.049.059.053,259,700
Nov 11, 20229.4810.299.1610.1010.101,428,000
Nov 10, 20228.999.978.969.659.651,797,800
Nov 09, 20228.848.848.088.338.332,022,900
Nov 08, 20226.979.076.588.978.974,209,500
Nov 07, 20227.147.256.767.047.041,891,100
Nov 04, 20227.077.136.747.077.07520,400
Nov 03, 20227.097.266.826.846.84469,700
Nov 02, 20227.737.737.097.137.13718,500
Nov 01, 20227.597.897.567.717.71632,700
Oct 31, 20227.507.667.307.377.37283,400
Oct 28, 20227.587.837.217.587.581,298,100
Oct 27, 20227.407.807.407.587.58707,000
Oct 26, 20226.547.646.547.377.371,301,500
Oct 25, 20226.406.736.356.586.581,921,800
Oct 24, 20226.846.846.386.406.401,229,300
Oct 21, 20226.816.936.666.866.86736,600
Oct 20, 20226.897.276.806.816.81711,100
Oct 19, 20227.447.486.906.946.94772,000
Oct 18, 20227.617.867.447.477.47719,400
Oct 17, 20227.187.447.097.377.37640,200
Oct 14, 20227.467.587.187.227.22512,500
Oct 13, 20227.107.396.927.357.35797,400
Oct 12, 20227.527.587.137.377.37989,900
Oct 11, 20228.068.107.497.557.551,032,500
Oct 10, 20228.168.397.998.098.09500,200
Oct 07, 20228.989.017.848.248.241,397,000
Oct 06, 20228.719.378.679.169.161,193,500
Oct 05, 20228.488.738.238.698.69637,100
Oct 04, 20228.278.838.278.788.78956,100
Oct 03, 20228.088.177.828.078.07808,100
Sep 30, 20228.618.647.937.967.96942,300
Sep 29, 20228.878.928.458.748.74830,300
Sep 28, 20229.179.299.049.119.11577,100
Sep 27, 20229.249.719.169.199.19580,500
Sep 26, 20229.179.568.978.998.99688,000
Sep 23, 20229.319.439.109.269.26643,900
Sep 22, 202210.1010.209.499.549.54744,100
Sep 21, 202210.1910.5810.1110.1710.17524,500
Sep 20, 202210.0710.4010.0510.1810.18645,700
Sep 19, 202210.4410.5610.0610.3210.32763,700
Sep 16, 202210.8410.9010.5510.7310.732,129,200
Sep 15, 202212.4212.6611.0511.1311.131,442,500
Sep 14, 202212.2012.5011.5812.4812.48947,200
Sep 13, 202211.5712.2011.1712.1612.161,047,800
Sep 12, 202211.4212.1711.4212.1212.12779,900
Sep 09, 202210.8611.3610.8611.3111.31579,200
Sep 08, 202210.7410.7610.2510.7410.74461,800
Sep 07, 202210.2310.8910.1810.8710.87504,600
Sep 06, 202211.0111.1410.3810.3810.38649,600
Sep 02, 202210.6811.3310.5811.0511.051,070,800
Sep 01, 20229.7710.299.3110.2810.28944,300
Aug 31, 202210.1010.409.909.919.91599,600
Aug 30, 202210.2910.569.8710.0110.01603,300
Aug 29, 20229.9610.239.9110.1510.15620,500
Aug 26, 202210.6010.669.9510.1110.11710,300
Aug 25, 202210.2610.7010.2510.5610.56563,600
Aug 24, 202210.2910.5210.1710.2310.23504,500
Aug 23, 202210.6510.7810.2510.3510.35512,400
Aug 22, 202210.6610.8510.2810.4610.46767,700
Aug 19, 202211.1911.2610.9610.9810.98701,700
Aug 18, 202212.0312.1111.2511.5511.55792,000
Aug 17, 202213.0813.0811.9512.0112.01883,500
Aug 16, 202212.7114.1812.4213.4013.401,776,500
Aug 15, 202212.5113.0412.4412.8712.87700,600
Aug 12, 202212.9212.9612.1912.7112.71866,500
Aug 11, 202212.8413.6012.7512.8412.84772,100
Aug 10, 202212.9013.0811.8212.6912.691,142,700
Aug 09, 202213.7414.8512.3912.5612.561,853,500
Aug 08, 202212.9914.2512.9713.8713.871,947,200
Aug 05, 202212.3312.9812.2912.8212.82574,900
Aug 04, 202212.5912.8512.3712.4612.46396,400
Aug 03, 202212.4012.6812.2812.6412.64871,300
Aug 02, 202211.3312.2911.2912.2312.23800,900
Aug 01, 202210.4811.5610.4311.4811.48771,700
Jul 29, 202210.6910.7210.3410.6010.60662,100
Jul 28, 202210.4410.7810.0310.6510.65436,100
Jul 27, 202210.2210.5710.0110.5210.52372,800
Jul 26, 202210.1910.2710.0110.0410.04392,900
Jul 25, 202210.5810.6610.3610.4810.48439,600
Jul 22, 202211.6411.9410.4910.5810.58828,800
Jul 21, 202211.9211.9411.3911.7611.76596,000
Jul 20, 202211.3012.1111.0612.0512.051,530,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement