Groupon Inc $7.10

up +0.02


16/4/2014 08:10 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
4/16/20147.127.216.867.1010,874,000
4/15/20146.967.116.707.0817,832,900
4/14/20146.997.176.846.9415,865,700
4/11/20146.937.256.886.9529,645,700
4/10/20147.437.547.007.0633,835,000
4/9/20147.417.527.207.4224,596,100
4/8/20147.457.557.237.3729,787,200
4/7/20147.827.847.217.4530,762,800
4/4/20147.977.987.667.8424,595,200
4/3/20148.168.207.867.9814,081,100
4/2/20148.118.248.008.1411,877,500
4/1/20147.928.147.908.1414,237,300
3/31/20147.868.107.787.8415,817,000
3/28/20148.008.107.667.8517,708,700
3/27/20147.808.097.617.9219,211,900
3/26/20148.138.247.827.8815,317,900
3/25/20148.128.258.008.0710,883,400
3/24/20148.288.307.978.1017,774,800
3/21/20148.408.458.268.2918,705,300
3/20/20148.408.508.308.4022,638,500
3/19/20148.398.428.158.2017,336,800
3/18/20148.378.458.298.3810,241,300
3/17/20148.398.568.288.3415,595,300
3/14/20148.198.588.168.3622,299,000
3/13/20148.578.648.238.2416,166,400
3/12/20148.288.668.138.6023,434,100
3/11/20148.388.528.228.2712,973,600
3/10/20148.568.628.318.3815,030,200
3/7/20148.508.648.448.6015,560,500
3/6/20148.578.678.418.5212,841,600
3/5/20148.708.728.528.5714,009,300
3/4/20148.558.738.548.6823,299,100
3/3/20148.208.518.158.4520,990,100
2/28/20148.568.618.188.3121,788,700
2/27/20148.538.788.438.5240,323,000
2/26/20148.488.528.158.2630,965,100
2/25/20147.948.507.878.4165,736,700
2/24/20148.138.237.677.7858,301,800
2/21/20148.968.978.008.03139,650,000
2/20/201410.2410.3510.1110.2846,378,000
2/19/201410.3110.389.9510.0218,040,300
2/18/201410.5910.6510.1810.2619,214,300
2/14/201410.7910.8810.4910.519,957,600
2/13/201410.4510.7910.3910.769,042,320
2/12/201410.4810.6610.4210.4911,708,900
2/11/201410.5410.5610.0510.4041,140,500
2/10/201410.9211.2110.8811.0810,795,300
2/7/201410.3610.9010.3610.8712,544,700
2/6/201410.4610.5910.2410.3711,934,000
2/5/201410.4610.6510.2410.4611,220,800
2/4/201410.3410.7110.3210.519,533,580
2/3/201410.5810.7610.1110.2414,646,100
1/31/201410.6210.7810.4210.4612,098,200
1/30/201410.6911.0210.6910.8811,592,300
1/29/201410.3710.5810.0810.4313,396,400
1/28/201410.1010.5210.1010.5210,812,600
1/27/201410.2910.359.9010.0016,751,900
1/24/201410.5010.6610.2210.2812,766,300
1/23/201410.7010.8710.5810.649,107,770
1/22/201410.6710.9310.5810.7513,085,200
1/21/201410.9210.9610.7310.959,367,820
1/17/201411.0811.1410.7910.8412,808,900
1/16/201410.9711.2910.8710.9819,344,200
1/15/201411.4611.5110.9611.0415,197,000
1/14/201411.0311.4911.0311.4112,533,900
1/13/201411.5211.5410.8210.9817,467,700
1/10/201411.5011.6611.3211.5610,331,400
1/9/201411.8811.9311.3411.4415,349,700
1/8/201411.8911.9411.7211.7819,501,600
1/7/201412.0612.2011.7611.8833,217,000
1/6/201412.2812.4211.8711.8929,999,500
1/3/201411.6312.1911.6012.0824,268,600
1/2/201411.8212.0411.7011.8514,580,400
12/31/201311.4511.7711.3811.7712,243,700
12/30/201311.6711.7711.1411.3315,962,600
12/27/201311.9812.0411.5211.7113,975,600
12/26/201311.9012.1911.8311.9913,383,700
12/24/201311.7511.9411.7411.847,947,360
12/23/201311.7311.9511.6711.8212,095,900
12/20/201311.6411.7711.3811.6829,312,600
12/19/201311.4311.6911.3511.6526,820,300
12/18/201310.8011.3310.6811.2728,532,400
12/17/201310.3310.8510.2810.6718,400,600
12/16/201310.3010.4110.0810.3612,833,800
12/13/201310.2910.5810.0110.2413,480,700
12/12/201310.2110.5710.0410.4022,018,200
12/11/201310.4010.6210.0910.1424,469,100
12/10/20139.7510.189.7510.0423,842,400
12/9/20139.099.639.099.6216,814,200
12/6/20139.159.268.959.098,039,760
12/5/20139.129.148.939.099,626,160
12/4/20139.079.208.979.0912,425,100
12/3/20139.149.329.019.0921,551,300
12/2/20138.728.868.408.7532,278,900
11/29/20139.149.178.939.055,336,930
11/27/20139.259.319.019.1014,051,400
11/26/20139.069.379.069.1913,112,500
11/25/20139.119.218.609.0725,197,500
11/22/20139.539.669.109.1220,060,200
11/21/20139.289.649.289.5316,948,100
Trading Center