$3.55 +0.07 (%) Groupon Inc - NASDAQ

May. 27, 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
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
5/10/20163.373.653.353.5413,393,967
5/9/20163.303.423.233.3713,336,511
5/6/20163.233.383.183.299,314,305
5/5/20163.403.513.233.2615,024,617
5/4/20163.383.453.303.389,806,642
5/3/20163.403.503.373.3812,830,286
5/2/20163.603.603.293.4921,346,959
4/29/20164.064.093.573.6245,062,599
4/28/20164.584.644.394.4311,410,827
4/27/20164.644.704.434.6113,604,707
4/26/20164.524.724.524.617,960,049
4/25/20164.464.564.454.557,267,511
4/22/20164.554.594.414.476,809,709
4/21/20164.554.654.514.544,392,182
4/20/20164.504.614.464.555,099,545
4/19/20164.524.624.504.574,754,391
4/18/20164.554.654.464.556,855,115
4/15/20164.434.674.424.597,263,807
4/14/20164.594.704.394.428,627,193
4/13/20164.414.534.364.5210,171,289
4/12/20164.114.404.114.3611,163,854
4/11/20164.274.304.114.135,059,318
4/8/20164.344.374.124.217,563,007
4/7/20164.414.484.264.2810,381,871
4/6/20164.424.534.274.4613,513,083
4/5/20164.294.404.214.3914,121,325
4/4/20164.104.534.044.2928,662,357
4/1/20163.903.993.853.926,573,181
3/31/20163.904.073.903.996,863,529
3/30/20163.974.013.873.908,015,178
3/29/20163.884.013.813.978,082,726
3/28/20163.974.003.863.906,476,209
3/24/20163.853.993.773.938,050,608
3/23/20164.114.143.853.879,059,020
3/22/20164.114.204.094.114,316,730
3/21/20164.024.164.014.166,911,895
3/18/20164.254.294.044.0514,402,324
3/17/20164.064.294.034.159,004,268
3/16/20163.964.123.954.0210,827,950
3/15/20164.074.123.793.9717,754,533
3/14/20164.114.254.114.138,512,683
3/11/20164.114.234.034.1411,760,978
3/10/20164.214.244.024.0412,326,757
3/9/20164.324.344.054.1115,365,337
3/8/20164.734.764.554.5812,152,180
3/7/20164.845.004.724.7613,250,186
3/4/20164.895.284.734.7923,107,359
3/3/20164.505.004.494.8616,978,404
3/2/20164.604.674.484.6610,333,680
3/1/20164.854.854.484.6318,740,787
2/29/20164.524.834.444.7824,399,856
2/26/20164.334.684.264.4931,343,918
2/25/20164.224.334.104.1413,149,329
2/24/20164.074.263.964.2013,433,401
2/23/20164.234.274.104.2212,090,438
2/22/20164.274.404.104.3122,720,986
2/19/20163.894.453.874.0944,129,412
2/18/20163.763.913.623.8422,279,046
2/17/20163.944.133.603.7952,893,038
2/16/20163.304.243.274.0887,711,571
2/12/20162.692.962.662.8932,035,896
2/11/20162.162.252.152.2413,965,927
2/10/20162.272.312.202.2510,146,093
2/9/20162.272.402.162.2217,364,211
2/8/20162.412.432.302.3115,278,788
2/5/20162.612.622.432.4513,625,523
2/4/20162.442.692.432.649,482,599
2/3/20162.472.492.352.4710,740,605
2/2/20162.642.672.422.4710,636,370
2/1/20162.672.752.622.649,551,947
1/29/20162.672.802.662.728,682,601
1/28/20162.752.832.672.697,120,446
1/27/20162.722.872.692.696,765,318
1/26/20162.632.822.612.786,493,917
1/25/20162.662.702.602.624,807,203
1/22/20162.592.672.512.657,368,243
1/21/20162.382.602.372.547,308,961
1/20/20162.402.442.232.3915,106,581
1/19/20162.662.682.452.478,888,732
1/15/20162.662.682.502.607,438,641
1/14/20162.542.782.402.7511,847,493
1/13/20162.652.712.522.559,056,358
1/12/20162.732.762.582.636,231,330
1/11/20162.802.822.572.659,470,424
1/8/20162.932.972.772.784,617,067
1/7/20162.953.032.862.867,374,487
1/6/20163.123.143.003.038,030,316
  • Showing 1-100 of 1,147 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center