GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20193.52003.54003.48003.51003.51002,765,690
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
Feb 25, 20193.37003.44003.31003.32003.32005,604,500
Feb 22, 20193.36003.41003.31003.36003.36005,571,700
Feb 21, 20193.44003.44003.30003.36003.36006,472,800
Feb 20, 20193.51003.54003.41003.42003.42006,386,500
Feb 19, 20193.42003.59003.41003.49003.49007,984,200
Feb 15, 20193.55003.60003.46003.49003.490011,375,800
Feb 14, 20193.50003.62003.40003.58003.58008,612,600
Feb 13, 20193.60003.60003.31003.52003.520028,788,100
Feb 12, 20193.78003.98003.76003.96003.960013,049,300
Feb 11, 20193.65003.78003.61003.75003.75009,344,700
Feb 08, 20193.61003.64003.56003.60003.60007,876,300
Feb 07, 20193.68003.71003.53003.60003.60006,638,600
Feb 06, 20193.75003.77003.69003.71003.71006,308,100
Feb 05, 20193.73003.77003.71003.75003.75005,670,500
Feb 04, 20193.77003.80003.70003.71003.71005,221,900
Feb 01, 20193.76003.79003.73003.78003.78004,392,200
Jan 31, 20193.73003.78003.71003.77003.77004,379,100
Jan 30, 20193.72003.75003.61003.72003.72005,990,400
Jan 29, 20193.70003.81003.68003.70003.70004,357,800
Jan 28, 20193.72003.77003.62003.71003.71006,711,800
Jan 25, 20193.65003.80003.63003.77003.77008,895,900
Jan 24, 20193.60003.65003.56003.63003.63005,101,000
Jan 23, 20193.63003.67003.54003.59003.59008,331,100
Jan 22, 20193.77003.83003.60003.62003.620010,893,300
Jan 18, 20193.76003.84003.70003.79003.79004,052,900
Jan 17, 20193.69003.78003.69003.73003.73002,450,600
Jan 16, 20193.75003.78003.66003.71003.71003,101,600
Jan 15, 20193.74003.81003.69003.74003.74002,963,800
Jan 14, 20193.55003.87003.52003.74003.74009,301,900
Jan 11, 20193.54003.61003.51003.59003.59004,640,900
Jan 10, 20193.54003.58003.45003.57003.57003,452,700
Jan 09, 20193.54003.59003.51003.57003.57004,403,500
Jan 08, 20193.53003.59003.50003.53003.53005,688,000
Jan 07, 20193.43003.55003.42003.50003.50004,302,800
Jan 04, 20193.29003.51003.26003.44003.44008,659,000
Jan 03, 20193.25003.29003.16003.22003.22003,739,700
Jan 02, 20193.15003.33003.15003.26003.26004,230,000
Dec 31, 20183.21003.27003.17003.20003.20005,869,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...