GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20193.693.753.693.733.73311,867
Jan 16, 20193.753.783.663.713.713,101,600
Jan 15, 20193.743.813.693.743.742,963,800
Jan 14, 20193.553.873.523.743.749,301,900
Jan 11, 20193.543.613.513.593.594,640,900
Jan 10, 20193.543.583.453.573.573,452,700
Jan 09, 20193.543.593.513.573.574,403,500
Jan 08, 20193.533.593.503.533.535,688,000
Jan 07, 20193.433.553.423.503.504,302,800
Jan 04, 20193.293.513.263.443.448,659,000
Jan 03, 20193.253.293.163.223.223,739,700
Jan 02, 20193.153.333.153.263.264,230,000
Dec 31, 20183.213.273.173.203.205,869,600
Dec 28, 20183.163.223.103.203.204,061,800
Dec 27, 20183.083.183.033.153.155,058,100
Dec 26, 20182.913.152.893.143.147,420,800
Dec 24, 20182.862.922.812.872.876,634,200
Dec 21, 20182.983.062.872.902.9012,140,200
Dec 20, 20183.013.072.932.992.9914,247,300
Dec 19, 20183.103.122.983.023.028,333,500
Dec 18, 20183.043.132.983.093.098,386,500
Dec 17, 20183.153.153.013.023.027,707,400
Dec 14, 20183.103.193.063.143.145,444,400
Dec 13, 20183.273.323.073.113.118,521,800
Dec 12, 20183.093.333.073.273.2718,139,000
Dec 11, 20183.103.123.033.063.068,973,300
Dec 10, 20183.073.113.043.073.079,572,500
Dec 07, 20183.083.153.053.103.108,839,200
Dec 06, 20183.083.102.983.083.088,216,800
Dec 04, 20183.143.183.093.153.156,496,400
Dec 03, 20183.123.203.063.123.127,738,000
Nov 30, 20183.133.133.043.073.074,122,600
Nov 29, 20183.153.213.093.113.114,012,600
Nov 28, 20183.033.183.023.183.186,879,400
Nov 27, 20183.023.052.983.053.054,652,500
Nov 26, 20183.023.052.993.053.054,925,000
Nov 23, 20182.963.002.952.972.971,983,400
Nov 21, 20182.923.042.912.982.984,205,900
Nov 20, 20182.872.972.822.932.937,637,100
Nov 19, 20183.003.042.902.942.948,664,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...