$3.87 -0.02 (%) Groupon Inc - NASDAQ

Dec. 9, 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
12/9/20163.923.943.853.8714,430,059
12/8/20163.994.003.853.8920,078,912
12/7/20163.814.003.803.9620,736,726
12/6/20163.803.843.763.8212,546,523
12/5/20163.803.903.743.8021,922,952
12/2/20163.843.893.753.7917,824,721
12/1/20163.973.993.723.7520,691,503
11/30/20163.994.053.923.9714,152,891
11/29/20164.004.023.923.9612,667,149
11/28/20164.114.143.983.9916,343,515
11/25/20164.074.184.054.1110,122,620
11/23/20164.034.153.964.0516,261,641
11/22/20164.014.114.004.0512,053,333
11/21/20163.994.013.923.9820,113,014
11/18/20163.984.013.873.9412,323,475
11/17/20164.064.103.943.9615,460,400
11/16/20163.994.163.994.0917,968,590
11/15/20164.014.083.984.0219,374,501
11/14/20164.154.173.964.0019,660,028
11/11/20164.014.163.984.1513,071,965
11/10/20164.094.163.914.0520,347,573
11/9/20163.814.103.794.0221,472,108
11/8/20163.904.063.863.9618,488,928
11/7/20163.873.993.813.9123,998,522
11/4/20163.933.953.773.7814,203,751
11/3/20163.833.953.833.9414,985,238
11/2/20163.853.953.803.8410,736,110
11/1/20163.994.023.803.8818,339,860
10/31/20164.124.143.903.9919,048,498
10/28/20164.234.234.024.0615,811,134
10/27/20164.804.844.054.1043,645,884
10/26/20165.375.375.165.2617,637,470
10/25/20165.215.365.215.328,551,290
10/24/20165.075.225.065.174,699,338
10/21/20165.005.034.945.024,847,763
10/20/20165.005.054.995.023,182,776
10/19/20165.085.114.995.016,590,854
10/18/20165.175.255.075.076,811,009
10/17/20165.265.385.065.0913,338,981
10/14/20164.945.024.935.014,210,482
10/13/20164.964.974.814.904,425,021
10/12/20165.095.184.995.003,108,315
10/11/20165.165.175.055.063,465,889
10/10/20165.165.225.165.172,110,386
10/7/20165.185.205.085.154,311,408
10/6/20165.245.295.135.144,974,287
10/5/20165.315.395.275.317,163,570
10/4/20165.255.355.165.295,984,503
10/3/20165.195.265.115.234,678,875
9/30/20165.165.235.065.156,206,199
9/29/20165.255.285.065.105,628,713
9/28/20165.325.395.255.263,405,221
9/27/20165.305.455.205.335,416,662
9/26/20165.235.345.185.183,571,419
9/23/20165.405.435.325.322,873,575
9/22/20165.405.535.365.436,278,826
9/21/20165.205.375.195.374,923,764
9/20/20165.155.345.125.187,008,383
9/19/20165.195.225.085.112,573,331
9/16/20165.175.215.115.1811,116,863
9/15/20165.035.245.005.195,574,913
9/14/20165.115.135.005.044,067,378
9/13/20165.165.195.045.115,375,777
9/12/20165.185.265.065.196,248,597
9/9/20165.275.325.255.286,889,869
9/8/20165.375.455.305.313,461,313
9/7/20165.555.555.375.384,908,670
9/6/20165.245.545.245.526,718,752
9/2/20165.445.475.335.364,189,172
9/1/20165.365.495.345.395,622,012
8/31/20165.315.375.275.336,023,251
8/30/20165.425.455.335.363,741,413
8/29/20165.335.445.295.405,578,942
8/26/20165.345.445.275.385,641,382
8/25/20165.415.495.355.385,198,746
8/24/20165.535.635.445.445,527,550
8/23/20165.535.655.535.565,447,385
8/22/20165.545.575.475.533,920,981
8/19/20165.575.585.475.545,462,679
8/18/20165.625.675.555.606,077,483
8/17/20165.685.725.555.596,646,069
8/16/20165.715.745.615.695,206,818
8/15/20165.745.805.675.789,020,307
8/12/20165.705.765.545.7315,233,106
8/11/20165.815.935.785.899,400,862
8/10/20165.815.885.735.8111,181,838
8/9/20165.895.945.715.8613,872,343
8/8/20165.735.945.645.8619,030,005
8/5/20165.495.785.495.6918,412,201
8/4/20165.365.585.355.4321,576,440
8/3/20165.085.495.055.3322,139,274
8/2/20164.905.204.895.1021,332,744
8/1/20164.685.054.604.9923,733,192
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center