GRUB - Grubhub Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202056.3758.0155.8157.7457.742,096,099
Jan 22, 202055.8457.5155.4256.3756.371,609,300
Jan 21, 202055.6556.0354.8755.6855.682,225,800
Jan 17, 202056.7857.2055.8955.9855.981,689,600
Jan 16, 202055.6956.6655.5056.2556.252,363,000
Jan 15, 202054.8255.9654.7755.1955.191,813,200
Jan 14, 202053.9855.2253.6954.6854.682,380,200
Jan 13, 202052.4854.1651.4253.6953.692,610,300
Jan 10, 202051.3453.6050.7852.3852.388,902,100
Jan 09, 202054.4656.5653.0355.7355.737,006,900
Jan 08, 202048.6957.8048.4254.7554.7516,408,800
Jan 07, 202048.9149.2547.6048.6348.632,100,400
Jan 06, 202047.1749.4046.1649.2549.253,498,700
Jan 03, 202047.0447.6746.6747.1747.173,130,600
Jan 02, 202049.3149.7446.6947.2447.242,355,000
Dec 31, 201947.4848.9247.1848.6448.643,102,000
Dec 30, 201948.9749.1848.1348.3048.302,927,800
Dec 27, 201949.3949.5148.4349.0649.062,058,000
Dec 26, 201948.8649.2648.4449.0649.061,855,100
Dec 24, 201948.5549.2248.2648.5848.58821,800
Dec 23, 201949.1149.6548.5248.6348.632,127,900
Dec 20, 201948.5049.0647.6448.9848.983,488,700
Dec 19, 201946.7048.6946.7048.5048.502,959,100
Dec 18, 201945.8147.3645.4846.4846.483,303,500
Dec 17, 201944.8645.9244.2045.7945.792,396,800
Dec 16, 201943.4845.5043.2345.0245.023,163,600
Dec 13, 201942.1943.8141.8743.5443.543,110,300
Dec 12, 201940.1242.6440.0242.5842.582,470,400
Dec 11, 201939.3140.4439.1240.2140.211,588,600
Dec 10, 201939.6439.9238.9539.0439.042,460,800
Dec 09, 201941.0041.0639.4639.5739.573,008,800
Dec 06, 201940.4941.6440.2141.0141.012,460,200
Dec 05, 201942.5642.5639.8040.1540.153,873,800
Dec 04, 201943.0543.7242.0742.5342.533,090,300
Dec 03, 201941.3743.0141.2442.9142.912,352,000
Dec 02, 201943.3243.5741.2942.2642.263,050,100
Nov 29, 201942.9543.5842.7243.1243.122,393,800
Nov 27, 201942.6743.8142.5343.2443.243,597,400
Nov 26, 201942.5342.9941.7242.3442.343,300,800
Nov 25, 201943.0043.3842.1242.6742.672,288,900
Nov 22, 201941.7742.8141.6042.7242.722,423,700
Nov 21, 201940.4942.2440.4141.7441.744,425,700
Nov 20, 201939.7640.9839.6440.5740.573,258,900
Nov 19, 201941.1541.6039.8540.0640.063,181,700
Nov 18, 201939.4541.3239.0740.9940.993,446,100
Nov 15, 201940.4940.6938.5839.7939.797,669,800
Nov 14, 201936.7638.6036.3238.5038.505,982,800
Nov 13, 201936.9537.1936.3036.6336.632,048,800
Nov 12, 201937.4237.4936.2937.3137.313,167,300
Nov 11, 201936.1537.7936.0537.1637.164,053,600
Nov 08, 201934.8736.4334.8336.1936.195,044,400
Nov 07, 201936.2036.4034.5734.6134.614,541,800
Nov 06, 201936.2636.7135.4436.1436.143,422,900
Nov 05, 201934.8436.8934.5535.6435.646,045,200
Nov 04, 201933.7335.2933.5635.0135.016,104,800
Nov 01, 201934.4334.4933.1933.7233.726,185,100
Oct 31, 201933.8934.7832.7234.0634.069,458,100
Oct 30, 201932.1736.7532.1134.0034.0028,149,300
Oct 29, 201938.7939.4032.5533.1133.1146,820,600
Oct 28, 201958.5060.2056.5158.3958.395,488,200
Oct 25, 201956.3060.2756.1859.0259.022,761,500
Oct 24, 201956.3957.1955.7156.3456.34800,400
Oct 23, 201956.1456.7455.2556.2356.23856,800
Oct 22, 201956.5058.9755.7056.1456.141,864,800
Oct 21, 201956.1457.8255.7355.7655.761,521,300
Oct 18, 201957.1757.2554.8455.6955.691,388,200
Oct 17, 201956.3857.5456.1757.3257.321,459,800
Oct 16, 201955.9156.3654.9755.6455.641,564,900
Oct 15, 201954.0058.2952.7956.0756.072,707,700
Oct 14, 201955.3055.4154.2154.4154.411,265,900
Oct 11, 201954.3755.9454.3255.1255.121,838,400
Oct 10, 201953.1053.8652.7653.6053.601,047,600
Oct 09, 201953.0353.4852.2552.8352.831,159,600
Oct 08, 201954.4154.5051.5752.3052.303,125,100
Oct 07, 201955.7855.8654.3154.9354.931,692,800
Oct 04, 201954.3857.1853.2256.4056.404,714,700
Oct 03, 201953.1054.1051.7654.0854.081,665,100
Oct 02, 201955.4855.5752.4453.1653.162,372,700
Oct 01, 201956.7357.9855.7656.4556.451,372,400
Sep 30, 201955.8456.3754.8656.2156.211,223,700
Sep 27, 201956.3958.1055.4355.8655.861,484,900
Sep 26, 201955.1356.4053.2455.9355.932,287,200
Sep 25, 201956.1656.9255.2356.3756.371,897,200
Sep 24, 201957.8557.8555.2256.4856.481,952,100
Sep 23, 201959.0059.4256.8457.0157.012,163,700
Sep 20, 201960.7661.2459.3859.7759.772,346,800
Sep 19, 201963.7764.9959.3260.5160.513,725,400
Sep 18, 201964.2964.4962.8663.8063.80885,500
Sep 17, 201965.5065.5863.8464.4764.471,332,800
Sep 16, 201965.4367.1365.1265.9165.91986,700
Sep 13, 201967.0667.4665.2166.4066.401,055,200
Sep 12, 201967.0067.6865.7367.1067.101,557,400
Sep 11, 201964.4366.9563.1666.6166.612,353,500
Sep 10, 201961.9264.3761.0164.3164.311,543,700
Sep 09, 201960.1062.8860.0462.7562.752,232,600
Sep 06, 201963.0166.4060.3660.4060.402,904,300
Sep 05, 201959.4760.6258.9660.4060.401,198,900
Sep 04, 201957.5859.5957.4758.7058.702,011,200
Sep 03, 201958.6759.5755.6756.7456.741,476,300
Aug 30, 201959.3460.1958.9459.3459.341,081,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...