GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.88002.97002.85002.85002.85003,361,700
Sep 18, 20192.92002.97002.85002.86002.86003,542,900
Sep 17, 20192.97002.97002.90002.92002.92003,425,300
Sep 16, 20192.91003.04002.87002.98002.98006,638,000
Sep 13, 20192.90002.97002.86002.93002.93005,016,300
Sep 12, 20192.97002.98002.79002.89002.89007,954,600
Sep 11, 20192.95003.06002.89003.01003.01006,487,700
Sep 10, 20192.78003.00002.75002.99002.990010,323,800
Sep 09, 20192.55002.77002.55002.76002.76007,613,200
Sep 06, 20192.56002.63002.52002.54002.54004,623,800
Sep 05, 20192.57002.58002.53002.58002.58006,266,500
Sep 04, 20192.44002.50002.41002.48002.48004,675,800
Sep 03, 20192.46002.49002.38002.41002.41006,152,600
Aug 30, 20192.56002.58002.44002.48002.48005,275,300
Aug 29, 20192.40002.51002.40002.49002.49005,204,600
Aug 28, 20192.35002.42002.34002.39002.39003,834,500
Aug 27, 20192.39002.42002.34002.36002.36004,645,500
Aug 26, 20192.41002.43002.34002.37002.37006,206,100
Aug 23, 20192.45002.47002.37002.40002.40008,404,700
Aug 22, 20192.49002.67002.46002.47002.47009,225,700
Aug 21, 20192.54002.54002.48002.51002.51005,141,800
Aug 20, 20192.43002.54002.41002.51002.51007,692,500
Aug 19, 20192.41002.47002.39002.46002.46006,561,500
Aug 16, 20192.38002.40002.35002.36002.36006,253,900
Aug 15, 20192.39002.42002.31002.32002.32009,122,900
Aug 14, 20192.51002.52002.39002.39002.39007,495,500
Aug 13, 20192.57002.70002.52002.55002.55007,720,900
Aug 12, 20192.52002.58002.44002.56002.56009,473,200
Aug 09, 20192.71002.71002.51002.51002.51008,170,800
Aug 08, 20192.72002.75002.65002.67002.67006,046,200
Aug 07, 20192.84002.85002.69002.71002.71006,632,900
Aug 06, 20192.93002.99002.81002.82002.82005,745,300
Aug 05, 20193.04003.07002.86002.91002.91006,922,500
Aug 02, 20193.08003.15003.06003.12003.12004,919,200
Aug 01, 20193.14003.30003.06003.10003.100014,430,600
Jul 31, 20193.14003.36003.10003.15003.150011,678,900
Jul 30, 20193.47003.48003.36003.40003.40006,780,400
Jul 29, 20193.49003.54003.43003.46003.46004,504,000
Jul 26, 20193.53003.56003.50003.51003.51002,007,300
Jul 25, 20193.53003.56003.48003.51003.51003,542,200
Jul 24, 20193.44003.55003.43003.54003.54004,145,600
Jul 23, 20193.41003.46003.38003.45003.45002,273,400
Jul 22, 20193.38003.41003.28003.40003.40005,552,300
Jul 19, 20193.38003.44003.38003.38003.38003,543,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...