$4.82 -0.05 (%) Groupon Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
7/29/20164.814.944.584.8219,839,792
7/28/20164.815.124.474.8765,594,351
7/27/20163.963.973.763.7813,930,729
7/26/20163.833.963.813.917,178,255
7/25/20163.763.863.723.845,537,200
7/22/20163.743.833.713.724,235,213
7/21/20163.813.833.753.754,515,017
7/20/20163.833.853.773.825,218,866
7/19/20163.853.883.733.796,466,056
7/18/20163.713.933.713.8516,002,951
7/15/20163.543.573.473.493,703,512
7/14/20163.463.583.453.574,341,880
7/13/20163.493.513.423.442,702,058
7/12/20163.503.553.473.504,177,930
7/11/20163.423.463.423.453,789,351
7/8/20163.373.433.353.404,818,481
7/7/20163.313.393.283.344,203,120
7/6/20163.223.353.203.328,801,509
7/5/20163.283.293.183.253,356,137
7/1/20163.273.333.273.305,325,608
6/30/20163.223.273.173.254,933,936
6/29/20163.133.243.103.245,783,804
6/28/20163.063.123.043.116,113,298
6/27/20163.103.122.922.988,677,466
6/24/20163.183.263.113.1410,934,250
6/23/20163.343.373.303.355,125,782
6/22/20163.373.373.243.253,313,134
6/21/20163.343.353.293.353,546,979
6/20/20163.313.363.303.313,842,176
6/17/20163.303.353.273.276,355,754
6/16/20163.233.323.213.294,831,018
6/15/20163.183.343.173.255,059,785
6/14/20163.083.173.033.166,656,930
6/13/20163.183.213.113.135,324,900
6/10/20163.223.253.163.195,849,442
6/9/20163.323.343.103.2614,597,384
6/8/20163.553.553.463.485,629,882
6/7/20163.563.603.523.534,156,139
6/6/20163.543.663.513.585,077,344
6/3/20163.573.693.513.525,209,330
6/2/20163.533.623.523.583,425,678
6/1/20163.543.603.483.543,041,283
5/31/20163.553.653.513.544,270,192
5/27/20163.473.603.473.554,156,909
5/26/20163.433.563.423.486,690,659
5/25/20163.453.513.433.435,705,144
5/24/20163.433.503.403.445,262,905
5/23/20163.443.503.393.414,708,358
5/20/20163.393.483.373.455,290,953
5/19/20163.313.423.303.4010,210,717
5/18/20163.343.403.323.376,464,934
5/17/20163.403.443.353.385,600,945
5/16/20163.393.483.373.405,333,616
5/13/20163.403.463.303.407,168,361
5/12/20163.473.573.363.4110,117,127
5/11/20163.503.563.413.4610,133,458
5/10/20163.373.653.353.5413,393,967
5/9/20163.303.423.233.3713,336,511
5/6/20163.233.383.183.299,314,305
5/5/20163.403.513.233.2615,024,617
5/4/20163.383.453.303.389,806,642
5/3/20163.403.503.373.3812,830,286
5/2/20163.603.603.293.4921,346,959
4/29/20164.064.093.573.6245,062,599
4/28/20164.584.644.394.4311,410,827
4/27/20164.644.704.434.6113,604,707
4/26/20164.524.724.524.617,960,049
4/25/20164.464.564.454.557,267,511
4/22/20164.554.594.414.476,809,709
4/21/20164.554.654.514.544,392,182
4/20/20164.504.614.464.555,099,545
4/19/20164.524.624.504.574,754,391
4/18/20164.554.654.464.556,855,115
4/15/20164.434.674.424.597,263,807
4/14/20164.594.704.394.428,627,193
4/13/20164.414.534.364.5210,171,289
4/12/20164.114.404.114.3611,163,854
4/11/20164.274.304.114.135,059,318
4/8/20164.344.374.124.217,563,007
4/7/20164.414.484.264.2810,381,871
4/6/20164.424.534.274.4613,513,083
4/5/20164.294.404.214.3914,121,325
4/4/20164.104.534.044.2928,662,357
4/1/20163.903.993.853.926,573,181
3/31/20163.904.073.903.996,863,529
3/30/20163.974.013.873.908,015,178
3/29/20163.884.013.813.978,082,726
3/28/20163.974.003.863.906,476,209
3/24/20163.853.993.773.938,050,608
3/23/20164.114.143.853.879,059,020
3/22/20164.114.204.094.114,316,730
3/21/20164.024.164.014.166,911,895
3/18/20164.254.294.044.0514,402,324
3/17/20164.064.294.034.159,004,268
3/16/20163.964.123.954.0210,827,950
3/15/20164.074.123.793.9717,754,533
3/14/20164.114.254.114.138,512,683
3/11/20164.114.234.034.1411,760,978
3/10/20164.214.244.024.0412,326,757
3/9/20164.324.344.054.1115,365,337
  • Showing 1-100 of 1,190 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center