$4.32 -0.03 (%) Groupon Inc - NASDAQ

Sep. 3, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
9/2/20154.364.404.264.355,026,922
9/1/20154.374.494.244.299,908,029
8/31/20154.564.594.424.508,220,580
8/28/20154.214.624.214.6010,492,755
8/27/20154.284.384.184.2813,584,919
8/26/20154.064.313.984.2718,207,033
8/25/20154.114.164.004.018,984,391
8/24/20153.754.113.533.9915,271,063
8/21/20154.014.153.924.1013,842,103
8/20/20154.184.194.034.079,343,069
8/19/20154.224.284.134.218,371,120
8/18/20154.374.414.214.2412,738,257
8/17/20154.334.514.284.4113,399,195
8/14/20154.354.374.264.3310,045,065
8/13/20154.284.354.224.3312,416,004
8/12/20154.254.304.134.2710,812,674
8/11/20154.254.394.204.2912,309,635
8/10/20154.404.414.164.2925,505,732
8/7/20154.494.634.284.4339,035,693
8/6/20154.814.844.624.6815,670,524
8/5/20154.784.844.754.767,441,345
8/4/20154.804.804.684.736,124,124
8/3/20154.794.834.624.659,139,918
7/31/20154.844.894.784.824,639,217
7/30/20154.874.894.794.816,919,243
7/29/20154.944.964.794.8414,542,055
7/28/20154.984.984.834.946,543,605
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
  • Showing 1-100 of 962 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!