$6.54 +0.03 (%) Groupon Inc - NASDAQ

May. 22, 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
5/22/20156.516.596.506.545,090,887
5/21/20156.516.656.486.514,905,999
5/20/20156.616.636.416.547,830,981
5/19/20156.556.686.556.635,463,230
5/18/20156.566.646.536.545,232,048
5/15/20156.656.746.536.617,706,565
5/14/20156.766.776.516.618,854,761
5/13/20156.746.866.716.737,743,976
5/12/20156.726.816.706.738,618,479
5/11/20156.696.846.656.7911,059,868
5/8/20156.456.706.406.6315,004,188
5/7/20156.306.516.236.4115,160,823
5/6/20156.806.806.196.3229,785,895
5/5/20157.107.186.816.8417,907,428
5/4/20156.817.196.807.0412,514,415
5/1/20156.966.996.616.7916,676,418
4/30/20157.087.096.916.9210,235,309
4/29/20156.997.096.907.078,028,631
4/28/20157.067.116.867.008,958,833
4/27/20157.167.196.997.016,551,805
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
  • Showing 1-100 of 891 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center