Groupon Inc $6.97

down 0.00


17/9/2014 04:00 PM  |  NASDAQ : GRPN  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRPN historical data

Date Open High Low Close Volume
9/17/20146.977.056.886.979,486,185
9/16/20146.956.986.836.9510,087,655
9/12/20147.047.227.027.1612,082,007
9/11/20147.097.237.037.0412,182,227
9/10/20146.697.166.697.1017,702,836
9/9/20146.647.016.616.6916,576,121
9/8/20146.806.836.226.7217,387,799
9/5/20147.017.056.826.8214,731,549
9/4/20147.107.206.997.0412,258,468
9/3/20147.097.287.057.1816,298,268
9/2/20146.887.076.887.0624,181,330
8/29/20146.646.966.606.8016,037,195
8/28/20146.506.666.406.6411,891,973
8/27/20146.446.546.446.537,160,795
8/26/20146.336.556.336.4610,670,176
8/25/20146.326.406.286.335,903,027
8/22/20146.236.316.166.296,943,130
8/21/20146.226.306.156.236,821,916
8/20/20146.256.306.156.2510,092,373
8/19/20146.186.306.186.239,211,876
8/18/20146.006.186.006.1514,211,572
8/15/20145.896.025.816.0013,447,009
8/14/20145.765.895.765.847,972,121
8/13/20145.955.955.755.7617,266,634
8/12/20146.016.045.835.8617,513,956
8/11/20145.976.035.956.0211,626,617
8/8/20145.956.045.845.9618,850,796
8/7/20146.176.175.935.9621,728,234
8/6/20145.696.285.686.1761,931,116
8/5/20147.017.086.807.0753,367,072
8/4/20146.507.056.487.0246,098,980
8/1/20146.516.546.326.4617,745,973
7/31/20146.356.576.316.4722,908,923
7/30/20146.326.406.216.3814,563,808
7/29/20146.406.426.236.319,162,545
7/28/20146.206.446.186.3910,699,562
7/25/20146.136.256.126.216,522,326
7/24/20146.296.296.096.1517,726,068
7/23/20146.256.306.206.259,681,414
7/22/20146.256.376.226.2312,775,306
7/21/20146.336.396.196.2610,977,369
7/18/20146.216.356.166.309,332,400
7/17/20146.276.356.186.1910,460,030
7/16/20146.426.446.256.3012,427,432
7/15/20146.516.556.366.4010,020,767
7/14/20146.636.666.456.4612,970,841
7/11/20146.506.666.386.5812,352,191
7/10/20146.366.586.276.5013,722,093
7/9/20146.406.706.326.5819,688,329
7/8/20146.776.826.226.2845,464,585
7/7/20146.676.686.436.4511,364,800
7/3/20146.556.746.546.678,412,910
7/2/20146.526.696.506.5012,266,112
7/1/20146.656.796.516.5312,716,166
6/30/20146.656.806.616.629,760,487
6/27/20146.666.786.606.6811,837,185
6/26/20146.796.956.686.7213,724,948
6/25/20146.526.826.436.7519,434,204
6/24/20146.527.166.506.7836,648,408
6/23/20146.236.636.186.4921,041,910
6/20/20146.236.276.126.157,973,660
6/19/20146.316.346.146.2412,630,419
6/18/20146.366.456.196.3112,882,028
6/17/20146.296.446.246.3516,823,190
6/16/20146.226.366.136.2210,945,683
6/13/20146.276.406.206.2430,546,808
6/12/20146.056.135.966.019,113,468
6/11/20146.056.156.026.079,615,118
6/10/20146.136.206.046.0912,569,274
6/9/20145.876.205.846.1319,912,220
6/6/20145.805.915.805.835,131,919
6/5/20145.785.855.705.8211,940,838
6/4/20145.565.785.565.7315,955,164
6/3/20145.565.615.465.6013,238,059
6/2/20145.885.935.485.5034,118,522
5/30/20145.996.015.835.8811,827,060
5/29/20146.146.255.985.9914,993,274
5/28/20146.206.235.996.0913,875,853
5/27/20146.316.466.176.279,185,634
5/23/20145.996.325.976.2913,203,058
5/22/20145.886.005.825.9813,652,649
5/21/20145.976.105.875.8817,423,177
5/20/20146.016.065.925.9712,488,656
5/19/20146.036.115.966.057,996,909
5/16/20146.016.165.926.017,256,492
5/15/20146.076.125.846.0515,700,594
5/14/20146.336.466.026.0519,526,950
5/13/20146.116.376.086.3313,997,912
5/12/20146.066.226.066.1517,069,593
5/9/20145.656.225.606.0540,314,541
5/8/20145.425.785.315.6630,497,628
5/7/20146.026.035.185.3371,307,862
5/6/20147.007.006.626.7228,018,188
5/5/20147.027.086.866.8920,833,117
5/2/20147.057.167.017.0913,237,095
5/1/20147.047.197.007.0815,894,752
4/30/20147.037.096.936.9917,128,336
4/29/20147.017.246.897.0912,932,846
4/28/20147.197.236.857.0311,675,705
4/25/20147.237.317.117.1911,742,291
Trading Center