U.S. Markets closed

Grubhub Inc. (GRUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.03+0.34 (+0.49%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202069.7070.4869.3870.0370.03290,600
Nov 25, 202069.1770.0868.4169.6969.69648,400
Nov 24, 202068.2269.1368.0168.9268.92751,100
Nov 23, 202070.5170.5168.5869.5269.52803,200
Nov 20, 202071.3771.6070.8370.9370.93430,200
Nov 19, 202070.5171.4269.9670.8370.831,780,700
Nov 18, 202071.7071.8469.9770.3770.37915,700
Nov 17, 202071.8472.9271.0872.6072.60743,300
Nov 16, 202071.1572.3570.5871.9971.991,204,700
Nov 13, 202073.9374.9173.3174.0274.021,001,100
Nov 12, 202073.6874.2072.1572.5672.56772,400
Nov 11, 202072.2173.8272.0673.5373.531,043,300
Nov 10, 202072.6472.9670.4771.0071.001,069,900
Nov 09, 202073.1373.3670.5071.0871.082,759,100
Nov 06, 202079.5780.2678.9879.8279.82641,400
Nov 05, 202080.2581.0080.0280.2880.281,427,300
Nov 04, 202076.3078.3275.9277.2977.291,350,700
Nov 03, 202074.0875.5573.6875.0875.081,707,700
Nov 02, 202074.3775.3973.0773.6373.631,150,200
Oct 30, 202074.5074.8272.1573.9673.961,222,900
Oct 29, 202075.6076.5674.1774.7674.761,699,800
Oct 28, 202075.8475.9874.5575.4975.49992,900
Oct 27, 202077.7178.1877.0177.3877.38734,100
Oct 26, 202078.0978.6375.9777.1777.171,115,300
Oct 23, 202079.5880.0978.9079.3579.35894,500
Oct 22, 202080.7381.7579.8781.2581.25604,800
Oct 21, 202082.8983.1280.5580.7580.751,100,900
Oct 20, 202083.0984.4782.8883.4083.401,027,400
Oct 19, 202084.8285.5383.0083.2283.221,085,900
Oct 16, 202084.8285.5183.8184.3484.341,047,800
Oct 15, 202080.6584.3580.6283.5983.592,675,800
Oct 14, 202079.3882.5679.1181.2981.292,776,900
Oct 13, 202076.1476.2274.9375.8275.821,268,400
Oct 12, 202075.2777.2875.1576.7276.721,012,200
Oct 09, 202074.2575.2974.2374.5074.50597,400
Oct 08, 202074.4774.7273.4173.8873.88829,200
Oct 07, 202074.1374.7573.9674.5274.522,560,900
Oct 06, 202074.4274.5773.0073.5373.53582,800
Oct 05, 202073.2074.6372.9974.4274.42936,900
Oct 02, 202072.5973.9372.3573.4373.431,697,700
Oct 01, 202072.4673.7472.1073.2373.233,045,400
Sep 30, 202072.7673.4171.8072.3372.331,926,400
Sep 29, 202072.9073.7072.7173.1473.141,383,700
Sep 28, 202072.6372.9471.9772.3072.301,066,200
Sep 25, 202071.0272.3371.0271.9471.94932,000
Sep 24, 202071.5872.4670.8271.7571.751,386,200
Sep 23, 202072.2072.6470.6471.0671.061,998,400
Sep 22, 202071.6673.5071.2672.9872.982,813,300
Sep 21, 202069.5770.5068.6170.2370.233,279,300
Sep 18, 202069.8170.9069.1369.2569.253,100,300
Sep 17, 202068.7370.0967.0768.8368.832,947,100
Sep 16, 202070.8770.8768.8468.9368.932,020,700
Sep 15, 202070.7570.9570.1470.2770.271,143,500
Sep 14, 202070.0070.0169.5269.9069.901,522,200
Sep 11, 202069.2569.9268.4569.1869.18933,000
Sep 10, 202070.0070.2068.8669.0669.061,492,100
Sep 09, 202069.8870.1469.3469.7669.761,898,900
Sep 08, 202067.7969.6867.7968.5268.522,636,200
Sep 04, 202069.3269.7667.0068.8268.822,604,900
Sep 03, 202071.3971.8668.5469.3669.362,812,600
Sep 02, 202073.5573.5571.5171.8471.842,893,100
Sep 01, 202073.2073.4172.2872.4972.492,357,100
Aug 31, 202073.5873.7372.2172.3572.351,789,600
Aug 28, 202073.3973.8072.9373.0073.001,217,800
Aug 27, 202075.3675.5972.6673.4673.461,265,000
Aug 26, 202074.7075.5374.6075.0075.003,614,000
Aug 25, 202074.9475.3874.5174.7774.771,525,000
Aug 24, 202077.0077.1874.4274.8374.832,345,400
Aug 21, 202077.5077.6175.8876.3376.332,057,000
Aug 20, 202077.6877.6876.2777.0477.041,288,900
Aug 19, 202078.8179.1877.7678.2078.201,492,100
Aug 18, 202078.6379.1178.0678.2078.201,256,700
Aug 17, 202076.7578.1476.7577.5677.56801,400
Aug 14, 202077.6678.1876.4676.7576.751,107,300
Aug 13, 202078.2078.8076.6777.6477.641,299,000
Aug 12, 202077.1078.3876.3177.2677.262,001,800
Aug 11, 202075.0075.2973.4073.7573.75697,100
Aug 10, 202075.3375.3374.0274.8674.86515,500
Aug 07, 202074.7576.1174.5475.0175.011,133,100
Aug 06, 202074.6175.8574.6175.0075.00579,800
Aug 05, 202073.4875.5773.3874.3874.381,118,300
Aug 04, 202072.4173.4572.3172.9972.99657,600
Aug 03, 202072.6174.6872.5073.5573.551,214,500
Jul 31, 202071.5072.2671.1472.2472.241,814,500
Jul 30, 202070.1070.9569.5970.2070.201,160,400
Jul 29, 202071.5071.7870.7271.0871.082,334,800
Jul 28, 202071.2171.7070.1070.1070.10850,300
Jul 27, 202071.1271.6170.4371.0071.001,816,800
Jul 24, 202069.0069.7568.4168.8568.851,466,800
Jul 23, 202071.3471.3469.0069.4969.49995,000
Jul 22, 202070.7271.5869.9070.7770.77681,900
Jul 21, 202071.7171.9070.3770.9670.961,110,200
Jul 20, 202070.3870.9069.9770.0570.05962,700
Jul 17, 202069.6070.2169.1970.1570.15605,000
Jul 16, 202069.2870.4368.7369.7769.771,786,700
Jul 15, 202070.4070.7869.0069.4369.432,659,500
Jul 14, 202069.2370.2068.6569.9769.971,631,800
Jul 13, 202072.0072.5069.0369.5269.522,365,700
Jul 10, 202071.0071.9670.4171.8771.87710,200
Jul 09, 202071.1772.1170.3671.4771.47936,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...