$7.92 +0.13 (%) Groupon Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
12/19/20147.757.957.667.9220,214,455
12/18/20147.287.877.227.7932,447,874
12/17/20146.837.276.837.1920,817,681
12/16/20146.997.046.826.8311,644,993
12/15/20147.257.317.007.0110,710,446
12/12/20147.187.317.137.2219,468,046
12/11/20147.237.357.167.268,351,433
12/10/20147.297.347.177.189,428,543
12/9/20146.997.336.957.3013,389,635
12/8/20147.107.146.957.0517,837,066
12/5/20147.407.457.217.278,814,398
12/4/20147.437.627.367.408,355,117
12/3/20147.337.507.227.4914,960,334
12/2/20147.647.697.307.3416,454,616
12/1/20147.917.917.377.3920,412,841
11/28/20147.557.607.487.534,996,685
11/26/20147.517.607.457.515,453,531
11/25/20147.547.567.457.547,017,619
11/24/20147.457.627.457.507,969,286
11/21/20147.627.697.407.5116,655,514
11/20/20147.337.677.337.4327,627,179
11/19/20147.397.497.167.2616,323,342
11/18/20147.627.687.337.3720,416,310
11/17/20147.847.887.547.5712,761,371
11/14/20147.767.907.647.8412,985,690
11/13/20148.108.157.697.7714,439,140
11/12/20147.848.287.768.1045,674,889
11/11/20147.347.887.257.8018,500,391
11/10/20147.507.677.427.4312,023,722
11/7/20147.477.677.467.5012,466,541
11/6/20147.567.587.357.5218,863,606
11/5/20147.967.997.507.6221,726,101
11/4/20147.408.067.357.8442,318,832
11/3/20147.327.667.217.3731,069,190
10/31/20146.527.526.457.3188,355,064
10/30/20145.816.045.735.9931,573,396
10/29/20146.006.035.755.7923,927,954
10/28/20145.936.095.856.0015,081,823
10/27/20146.016.055.895.9310,251,416
10/24/20146.146.205.966.0511,119,531
10/23/20146.156.286.106.1911,088,828
10/22/20146.336.336.126.1410,077,399
10/21/20146.236.296.126.227,573,001
10/20/20146.156.276.116.218,497,443
10/17/20146.366.406.106.137,625,328
10/16/20146.076.285.986.259,049,636
10/15/20145.806.295.776.2716,616,039
10/14/20145.785.955.725.9320,649,568
10/13/20145.896.035.735.7711,603,177
10/10/20146.256.255.785.9418,095,718
10/9/20146.446.576.336.387,678,373
10/8/20146.426.506.276.486,591,716
10/7/20146.646.706.396.427,940,105
10/6/20146.766.866.576.645,997,513
10/3/20146.636.786.576.747,849,043
10/2/20146.576.706.396.5822,290,552
10/1/20146.656.686.496.579,814,850
9/30/20146.666.686.486.6810,123,745
9/29/20146.626.746.526.6712,775,528
9/26/20146.566.756.566.669,803,533
9/25/20146.676.716.496.5815,519,876
9/24/20146.686.796.636.6815,394,157
9/23/20146.756.876.656.7016,969,841
9/22/20146.956.956.776.8011,752,690
9/19/20146.927.046.866.9719,693,028
9/18/20146.997.026.816.898,860,962
9/17/20146.977.056.886.979,486,185
9/16/20146.956.986.836.9510,122,446
9/15/20147.217.226.906.9512,824,696
9/12/20147.047.227.027.1612,082,007
9/11/20147.097.237.037.0412,182,227
9/10/20146.697.166.697.1017,702,836
9/9/20146.647.016.616.6916,576,121
9/8/20146.806.836.226.7217,387,799
9/5/20147.017.056.826.8214,731,549
9/4/20147.107.206.997.0412,258,468
9/3/20147.097.287.057.1816,298,268
9/2/20146.887.076.887.0624,181,330
8/29/20146.646.966.606.8016,037,195
8/28/20146.506.666.406.6411,891,973
8/27/20146.446.546.446.537,160,795
8/26/20146.336.556.336.4610,670,176
8/25/20146.326.406.286.335,903,027
8/22/20146.236.316.166.296,943,130
8/21/20146.226.306.156.236,821,916
8/20/20146.256.306.156.2510,092,373
8/19/20146.186.306.186.239,211,876
8/18/20146.006.186.006.1514,211,572
8/15/20145.896.025.816.0013,447,009
8/14/20145.765.895.765.847,972,121
8/13/20145.955.955.755.7617,266,634
8/12/20146.016.045.835.8617,513,956
8/11/20145.976.035.956.0211,626,617
8/8/20145.956.045.845.9618,850,796
8/7/20146.176.175.935.9621,728,234
8/6/20145.696.285.686.1761,931,116
8/5/20147.017.086.807.0753,367,072
8/4/20146.507.056.487.0246,098,980
8/1/20146.516.546.326.4617,745,973
7/31/20146.356.576.316.4722,908,923
  • Showing 1-100 of 786 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center