$7.14 +0.03 (%) Groupon Inc - NASDAQ

Apr. 27, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
4/24/20157.197.257.077.128,485,017
4/23/20157.047.247.047.157,545,053
4/22/20157.127.177.027.078,038,425
4/21/20157.237.257.087.1311,554,711
4/20/20157.527.547.177.2513,582,478
4/17/20157.307.317.167.204,622,820
4/16/20157.257.407.237.355,327,105
4/15/20157.277.367.167.287,201,594
4/14/20157.457.457.157.258,172,368
4/13/20157.417.437.227.255,163,749
4/10/20157.347.457.297.386,150,812
4/9/20157.287.387.217.346,603,493
4/8/20157.157.357.087.309,733,483
4/7/20157.147.327.127.198,796,434
4/6/20157.027.216.997.119,571,424
4/2/20157.027.126.967.0610,146,308
4/1/20157.207.236.997.0211,574,660
3/31/20157.337.357.207.219,571,130
3/30/20157.617.667.267.4311,639,235
3/27/20157.557.687.557.615,038,506
3/26/20157.717.737.587.585,634,040
3/25/20157.827.857.577.7413,175,088
3/24/20157.627.737.527.565,531,192
3/23/20157.597.757.587.664,231,057
3/20/20157.677.717.577.6011,001,556
3/19/20157.727.807.607.646,957,062
3/18/20157.827.837.707.744,809,745
3/17/20157.787.937.777.855,569,144
3/16/20157.777.867.717.825,774,581
3/13/20157.857.967.717.776,127,657
3/12/20158.038.057.847.894,444,110
3/11/20157.858.057.808.009,154,912
3/10/20157.847.997.637.8613,862,067
3/9/20157.867.927.747.928,478,507
3/6/20157.918.027.817.899,217,433
3/5/20157.978.037.857.936,548,758
3/4/20157.988.047.817.987,079,527
3/3/20158.148.167.968.056,474,407
3/2/20158.228.288.088.138,214,291
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
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center