GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20193.40003.43003.37003.41003.41002,649,600
Jul 17, 20193.44003.45003.39003.41003.41003,492,400
Jul 16, 20193.43003.47003.42003.42003.42002,563,000
Jul 15, 20193.50003.50003.42003.44003.44003,197,200
Jul 12, 20193.50003.53003.47003.48003.48002,530,700
Jul 11, 20193.55003.58003.47003.47003.47003,501,300
Jul 10, 20193.54003.59003.50003.56003.56003,621,100
Jul 09, 20193.52003.55003.48003.50003.50002,743,100
Jul 08, 20193.58003.60003.52003.54003.54002,671,400
Jul 05, 20193.53003.59003.51003.58003.58002,257,700
Jul 03, 20193.49003.58003.49003.58003.58001,919,300
Jul 02, 20193.58003.61003.45003.50003.50003,819,600
Jul 01, 20193.60003.65003.53003.58003.58006,934,200
Jun 28, 20193.53003.59003.51003.58003.58007,664,500
Jun 27, 20193.50003.56003.49003.51003.51002,983,400
Jun 26, 20193.43003.55003.42003.50003.50003,930,300
Jun 25, 20193.44003.48003.40003.41003.41004,778,000
Jun 24, 20193.45003.52003.43003.44003.44003,507,100
Jun 21, 20193.47003.50003.42003.45003.45006,475,100
Jun 20, 20193.51003.57003.45003.48003.48005,790,700
Jun 19, 20193.50003.52003.42003.50003.50004,821,400
Jun 18, 20193.58003.64003.48003.48003.48007,812,900
Jun 17, 20193.57003.64003.56003.56003.56005,783,000
Jun 14, 20193.65003.69003.56003.57003.57004,590,900
Jun 13, 20193.68003.75003.64003.67003.67005,852,400
Jun 12, 20193.63003.75003.63003.70003.70003,491,500
Jun 11, 20193.62003.72003.61003.64003.64004,127,200
Jun 10, 20193.52003.65003.52003.63003.63003,848,400
Jun 07, 20193.37003.57003.35003.53003.53004,858,500
Jun 06, 20193.53003.53003.34003.38003.380011,616,500
Jun 05, 20193.72003.74003.53003.54003.54006,597,000
Jun 04, 20193.55003.75003.55003.75003.75006,114,000
Jun 03, 20193.52003.61003.50003.51003.51006,260,400
May 31, 20193.48003.53003.47003.53003.53003,690,500
May 30, 20193.51003.57003.48003.50003.50003,828,600
May 29, 20193.56003.57003.49003.50003.50004,093,000
May 28, 20193.50003.64003.50003.60003.60005,180,400
May 24, 20193.53003.57003.49003.51003.51003,364,600
May 23, 20193.52003.54003.48003.51003.51002,832,300
May 22, 20193.49003.60003.47003.54003.54002,391,700
May 21, 20193.45003.54003.44003.53003.53002,025,700
May 20, 20193.42003.48003.40003.44003.44001,662,000
May 17, 20193.45003.52003.43003.43003.43002,673,100
May 16, 20193.48003.58003.47003.50003.50002,730,400
May 15, 20193.44003.53003.42003.47003.47001,745,700
May 14, 20193.41003.49003.40003.48003.48002,078,900
May 13, 20193.46003.49003.38003.40003.40004,039,400
May 10, 20193.50003.57003.43003.52003.52003,446,600
May 09, 20193.58003.58003.48003.54003.54003,826,900
May 08, 20193.59003.64003.56003.62003.62003,358,800
May 07, 20193.59003.65003.55003.61003.61003,318,800
May 06, 20193.49003.65003.48003.65003.65003,990,500
May 03, 20193.54003.64003.53003.59003.59004,837,700
May 02, 20193.64003.68003.52003.54003.54006,033,500
May 01, 20193.76003.82003.54003.64003.640010,194,800
Apr 30, 20193.57003.60003.47003.52003.52006,502,700
Apr 29, 20193.61003.66003.52003.53003.53004,887,100
Apr 26, 20193.48003.65003.48003.61003.61005,214,800
Apr 25, 20193.50003.54003.40003.51003.51003,151,700
Apr 24, 20193.46003.51003.43003.50003.50002,135,700
Apr 23, 20193.41003.48003.39003.45003.45003,347,600
Apr 22, 20193.49003.49003.36003.40003.40003,594,300
Apr 18, 20193.44003.50003.43003.49003.49001,719,300
Apr 17, 20193.56003.56003.45003.45003.45004,096,100
Apr 16, 20193.48003.57003.46003.56003.56004,209,500
Apr 15, 20193.50003.51003.42003.46003.46002,716,700
Apr 12, 20193.53003.55003.46003.50003.50002,381,400
Apr 11, 20193.55003.61003.51003.52003.52003,409,900
Apr 10, 20193.48003.58003.46003.56003.56002,870,500
Apr 09, 20193.54003.57003.47003.47003.47003,180,900
Apr 08, 20193.54003.59003.53003.55003.55001,697,700
Apr 05, 20193.57003.61003.53003.56003.56003,287,300
Apr 04, 20193.50003.59003.48003.58003.58003,242,500
Apr 03, 20193.52003.56003.49003.50003.50002,359,800
Apr 02, 20193.55003.58003.46003.50003.50002,731,500
Apr 01, 20193.55003.60003.55003.56003.56002,725,800
Mar 29, 20193.50003.56003.47003.55003.55004,493,100
Mar 28, 20193.46003.51003.45003.48003.48003,369,800
Mar 27, 20193.41003.51003.39003.46003.46003,918,000
Mar 26, 20193.45003.46003.37003.42003.42005,755,200
Mar 25, 20193.39003.44003.35003.38003.38003,231,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...