$6.05 -0.14 (%) Groupon Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20146.146.205.966.0511,119,531
10/23/20146.156.286.106.1911,088,828
10/22/20146.336.336.126.1410,077,399
10/21/20146.236.296.126.227,573,001
10/20/20146.156.276.116.218,497,443
10/17/20146.366.406.106.137,625,328
10/16/20146.076.285.986.259,049,636
10/15/20145.806.295.776.2716,616,039
10/14/20145.785.955.725.9320,649,568
10/13/20145.896.035.735.7711,603,177
10/10/20146.256.255.785.9418,095,718
10/9/20146.446.576.336.387,678,373
10/8/20146.426.506.276.486,591,716
10/7/20146.646.706.396.427,940,105
10/6/20146.766.866.576.645,997,513
10/3/20146.636.786.576.747,849,043
10/2/20146.576.706.396.5822,290,552
10/1/20146.656.686.496.579,814,850
9/30/20146.666.686.486.6810,123,745
9/29/20146.626.746.526.6712,775,528
9/26/20146.566.756.566.669,803,533
9/25/20146.676.716.496.5815,519,876
9/24/20146.686.796.636.6815,394,157
9/23/20146.756.876.656.7016,969,841
9/22/20146.956.956.776.8011,752,690
9/19/20146.927.046.866.9719,693,028
9/18/20146.997.026.816.898,860,962
9/17/20146.977.056.886.979,486,185
9/16/20146.956.986.836.9510,122,446
9/15/20147.217.226.906.9512,824,696
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
  • Showing 1-100 of 747 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center