GRUB - Grubhub Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 201958.0059.6257.9858.7558.751,233,600
Aug 28, 201956.3357.8255.6157.5557.551,179,000
Aug 27, 201958.5959.1756.2556.4656.461,735,500
Aug 26, 201958.2258.5156.7258.5058.502,186,700
Aug 23, 201960.0660.5657.6857.8657.861,715,300
Aug 22, 201962.0062.0060.0360.8960.891,083,000
Aug 21, 201962.0063.0761.4361.8561.85901,200
Aug 20, 201960.5861.9460.2661.6361.631,928,400
Aug 19, 201960.3961.6959.9060.9060.902,134,600
Aug 16, 201959.1560.0658.3659.9459.942,365,800
Aug 15, 201961.0461.5557.3758.5558.554,214,000
Aug 14, 201963.9864.0560.8760.9160.912,550,900
Aug 13, 201965.1966.9964.6965.4965.491,748,100
Aug 12, 201965.7366.3064.4465.6965.691,652,500
Aug 09, 201968.9669.2365.7166.2766.273,682,400
Aug 08, 201969.2269.6867.2969.4669.4617,943,800
Aug 07, 201969.0069.7267.7469.4769.473,451,700
Aug 06, 201969.4370.2068.1769.7269.722,702,700
Aug 05, 201967.7469.9966.7869.0469.043,619,200
Aug 02, 201969.0370.4968.5669.7169.716,248,700
Aug 01, 201967.5668.7965.0566.5766.572,920,200
Jul 31, 201970.0570.1466.3967.6367.633,771,800
Jul 30, 201973.1176.5868.4269.9369.9310,217,400
Jul 29, 201979.3580.2576.5079.7379.734,996,500
Jul 26, 201974.7175.7873.5874.6474.641,494,500
Jul 25, 201973.5774.4272.9972.9972.99971,700
Jul 24, 201973.2074.0272.0073.7473.741,186,300
Jul 23, 201974.3774.9872.6973.0073.001,042,700
Jul 22, 201975.7775.9373.7673.9173.911,143,700
Jul 19, 201975.1976.4774.5375.3575.35957,700
Jul 18, 201974.9875.7174.0074.9174.911,385,900
Jul 17, 201974.7675.8074.4574.7374.731,016,300
Jul 16, 201976.6576.6574.3175.0275.021,900,400
Jul 15, 201975.4776.5574.1476.4776.471,766,200
Jul 12, 201974.7677.5874.1675.8675.862,193,500
Jul 11, 201974.1074.9672.6774.0074.003,215,600
Jul 10, 201978.3578.4276.3477.0677.061,682,600
Jul 09, 201975.6677.7875.5077.3177.311,089,900
Jul 08, 201977.5077.6775.5675.8075.801,121,600
Jul 05, 201976.8578.0075.9877.8677.861,684,000
Jul 03, 201975.7877.4675.7876.9976.99989,900
Jul 02, 201976.1776.2173.4975.8975.891,940,000
Jul 01, 201978.8979.1575.6976.5576.551,597,400
Jun 28, 201976.5178.0375.9277.9977.991,726,800
Jun 27, 201976.5076.5073.4476.1776.171,546,900
Jun 26, 201976.6578.1276.5576.8276.823,596,600
Jun 25, 201976.0878.3174.0975.9075.906,149,700
Jun 24, 201971.2072.4370.4172.1972.191,402,900
Jun 21, 201971.7372.2770.8971.1771.171,376,600
Jun 20, 201972.4873.4070.8871.7471.741,040,700
Jun 19, 201971.6672.0070.5271.5771.571,286,000
Jun 18, 201972.6873.6271.0771.3471.341,581,300
Jun 17, 201972.0074.3971.2072.0172.012,240,100
Jun 14, 201972.6972.7568.8370.1670.162,131,600
Jun 13, 201970.6374.2470.2272.9372.932,180,400
Jun 12, 201970.0072.0668.5669.9469.942,700,700
Jun 11, 201967.1770.5366.9070.0670.065,462,300
Jun 10, 201964.5065.9963.8064.7064.701,883,100
Jun 07, 201963.6066.0062.9065.2265.222,532,000
Jun 06, 201961.8863.4061.3763.1463.141,326,600
Jun 05, 201964.7964.7960.5961.6261.622,610,600
Jun 04, 201963.1565.2463.0164.8264.821,484,600
Jun 03, 201965.2265.8561.7062.9462.942,058,300
May 31, 201963.1065.5962.7865.1565.151,695,500
May 30, 201964.1065.4463.1363.8063.801,129,100
May 29, 201963.5664.1161.8263.9963.991,602,200
May 28, 201966.0066.6863.6664.4264.421,628,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...