$5.15 +0.05 (%) Groupon Inc - NASDAQ

Sep. 30, 2016 | 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
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
7/20/20163.833.853.773.825,218,866
7/19/20163.853.883.733.796,466,056
7/18/20163.713.933.713.8516,002,951
7/15/20163.543.573.473.493,703,512
7/14/20163.463.583.453.574,341,880
7/13/20163.493.513.423.442,702,058
7/12/20163.503.553.473.504,177,930
7/11/20163.423.463.423.453,789,351
7/8/20163.373.433.353.404,818,481
7/7/20163.313.393.283.344,203,120
7/6/20163.223.353.203.328,801,509
7/5/20163.283.293.183.253,356,137
7/1/20163.273.333.273.305,325,608
6/30/20163.223.273.173.254,933,936
6/29/20163.133.243.103.245,783,804
6/28/20163.063.123.043.116,113,298
6/27/20163.103.122.922.988,677,466
6/24/20163.183.263.113.1410,934,250
6/23/20163.343.373.303.355,125,782
6/22/20163.373.373.243.253,313,134
6/21/20163.343.353.293.353,546,979
6/20/20163.313.363.303.313,842,176
6/17/20163.303.353.273.276,355,754
6/16/20163.233.323.213.294,831,018
6/15/20163.183.343.173.255,059,785
6/14/20163.083.173.033.166,656,930
6/13/20163.183.213.113.135,324,900
6/10/20163.223.253.163.195,849,442
6/9/20163.323.343.103.2614,597,384
6/8/20163.553.553.463.485,629,882
6/7/20163.563.603.523.534,156,139
6/6/20163.543.663.513.585,077,344
6/3/20163.573.693.513.525,209,330
6/2/20163.533.623.523.583,425,678
6/1/20163.543.603.483.543,041,283
5/31/20163.553.653.513.544,270,192
5/27/20163.473.603.473.554,156,909
5/26/20163.433.563.423.486,690,659
5/25/20163.453.513.433.435,705,144
5/24/20163.433.503.403.445,262,905
5/23/20163.443.503.393.414,708,358
5/20/20163.393.483.373.455,290,953
5/19/20163.313.423.303.4010,210,717
5/18/20163.343.403.323.376,464,934
5/17/20163.403.443.353.385,600,945
5/16/20163.393.483.373.405,333,616
5/13/20163.403.463.303.407,168,361
5/12/20163.473.573.363.4110,117,127
5/11/20163.503.563.413.4610,133,458
  • Showing 1-100 of 1,234 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center