$8.18 -0.12 (%) Groupon Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
2/27/20158.278.348.168.187,262,735
2/26/20158.198.378.178.3015,241,457
2/25/20158.068.298.068.2611,879,126
2/24/20158.198.208.008.086,262,701
2/23/20158.128.248.078.198,419,592
2/20/20157.878.177.828.1512,168,376
2/19/20157.807.967.777.8710,713,614
2/18/20158.008.057.777.8014,441,578
2/17/20157.968.157.968.0620,707,408
2/13/20157.558.177.397.9757,114,755
2/12/20157.757.807.377.4637,644,757
2/11/20157.417.637.407.5814,023,777
2/10/20157.477.527.357.4211,817,922
2/9/20157.397.567.357.4610,121,995
2/6/20157.427.467.317.398,690,286
2/5/20157.537.617.387.4611,335,104
2/4/20157.357.487.267.307,324,391
2/3/20157.257.467.187.429,013,524
2/2/20157.157.317.047.2210,342,258
1/30/20157.387.417.087.1611,998,179
1/29/20156.937.396.757.3418,892,095
1/28/20157.187.206.836.9511,230,403
1/27/20157.087.167.007.0810,812,894
1/26/20157.317.427.187.2010,384,090
1/23/20157.457.547.297.328,019,015
1/22/20157.197.557.077.5012,936,070
1/21/20157.227.347.057.1612,693,724
1/20/20157.347.427.137.2710,559,958
1/16/20157.267.447.187.3412,764,244
1/15/20157.507.557.127.3013,339,748
1/14/20157.367.527.207.379,800,716
1/13/20157.447.627.327.4810,886,186
1/12/20157.757.817.337.4212,997,434
1/9/20157.968.037.687.7410,988,239
1/8/20157.998.147.627.8416,389,325
1/7/20158.008.237.867.9517,465,545
1/6/20157.858.057.697.9114,734,602
1/5/20157.958.047.717.799,807,042
1/2/20158.348.347.918.029,118,123
12/31/20148.308.348.158.266,596,300
12/30/20148.218.318.128.229,087,897
12/29/20148.138.438.108.2510,455,305
12/26/20147.958.437.948.1417,561,274
12/24/20148.018.077.877.894,034,314
12/23/20147.958.237.888.0311,425,261
12/22/20147.958.007.817.959,187,881
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
  • Showing 1-100 of 832 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center