$4.94 +0.01 (%) Groupon Inc - NASDAQ

Jul. 28, 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
7/27/20154.955.034.854.9317,475,171
7/24/20155.115.144.954.977,980,286
7/23/20154.855.154.815.1510,691,096
7/22/20154.995.064.704.8212,954,691
7/21/20155.095.094.995.015,774,326
7/20/20155.175.205.065.074,734,100
7/17/20155.225.325.085.1210,127,954
7/16/20155.065.215.035.1710,547,969
7/15/20155.095.114.965.006,825,250
7/14/20155.115.174.975.107,959,180
7/13/20155.055.164.975.1012,344,049
7/10/20154.964.984.814.845,423,772
7/9/20154.845.004.834.907,573,935
7/8/20154.814.904.814.817,856,627
7/7/20154.884.884.744.866,270,155
7/6/20154.774.904.754.836,366,128
7/2/20154.914.994.844.859,264,674
7/1/20155.055.134.844.9011,711,928
6/30/20155.095.135.015.036,544,583
6/29/20155.135.165.035.068,329,145
6/26/20155.335.385.175.1912,396,573
6/25/20155.375.385.305.327,443,340
6/24/20155.365.435.305.366,706,041
6/23/20155.415.445.265.3614,563,255
6/22/20155.445.485.385.446,730,745
6/19/20155.565.565.435.4410,830,729
6/18/20155.455.575.395.5411,319,001
6/17/20155.595.615.325.4222,392,734
6/16/20155.625.735.585.598,843,487
6/15/20155.745.785.555.658,191,409
6/12/20155.835.895.765.786,471,064
6/11/20155.815.955.815.865,789,370
6/10/20155.895.915.795.826,746,203
6/9/20155.986.005.825.858,335,701
6/8/20156.106.135.935.986,596,259
6/5/20156.046.136.026.097,090,880
6/4/20156.116.145.986.019,434,627
6/3/20155.806.225.726.1529,475,602
6/2/20156.256.285.966.0320,364,435
6/1/20156.396.426.256.286,269,904
5/29/20156.396.516.356.384,873,015
5/28/20156.376.446.316.414,823,504
5/27/20156.476.506.356.405,947,017
5/26/20156.506.556.436.474,742,387
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
  • Showing 1-100 of 935 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!