UK markets close in 1 hour 20 minutes

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.75+0.04 (+0.41%)
As of 10:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.889.909.609.759.75118,818
18 Apr 20249.7810.209.649.719.71997,100
17 Apr 202410.8211.259.729.779.771,969,500
16 Apr 202410.3610.9710.0010.8110.811,753,700
15 Apr 202410.2610.329.8410.0010.001,424,700
12 Apr 202410.7310.8010.1010.3710.371,422,900
11 Apr 202411.2811.3010.6710.7010.701,277,900
10 Apr 202411.0511.4610.8611.1011.101,043,700
09 Apr 202411.2211.5411.0511.2511.25925,800
08 Apr 202411.1211.5811.0711.1411.141,049,900
05 Apr 202411.2211.5911.0411.1911.19745,100
04 Apr 202411.8012.1411.1911.2611.261,396,500
03 Apr 202411.8411.8611.3511.4811.481,910,400
02 Apr 202412.4512.4511.5611.6511.651,926,200
01 Apr 202413.4613.7312.6912.7112.711,046,000
28 Mar 202412.7313.8112.7313.3413.341,660,400
27 Mar 202413.0513.1312.6312.8212.821,065,100
26 Mar 202413.1713.5412.6712.9112.911,674,500
25 Mar 202414.5414.5813.0713.1113.111,363,500
22 Mar 202414.9314.9414.2714.4114.41752,200
21 Mar 202414.8815.5814.5515.0215.021,215,300
20 Mar 202415.3715.3814.6414.9214.921,264,500
19 Mar 202414.1815.4413.8215.4015.402,866,900
18 Mar 202412.8014.4411.8314.3614.365,490,300
15 Mar 202416.1817.1312.3112.5912.599,840,200
14 Mar 202417.9018.7417.8518.1718.171,515,900
13 Mar 202418.5019.5617.9418.0918.091,119,300
12 Mar 202417.5618.6917.3818.5818.58918,200
11 Mar 202418.9818.9817.2517.5617.561,195,700
08 Mar 202418.6019.4318.6018.9818.98678,800
07 Mar 202418.1419.1118.1318.6118.61522,800
06 Mar 202418.9518.9518.0718.1818.18649,000
05 Mar 202417.7519.1017.7218.5518.55504,600
04 Mar 202418.9519.5218.0318.2218.22767,800
01 Mar 202418.8418.9918.2518.9218.92474,000
29 Feb 202418.5018.9118.2518.5118.51422,800
28 Feb 202418.3018.4017.7618.3718.37465,700
27 Feb 202418.5919.0018.1118.3418.34541,000
26 Feb 202417.8418.8017.5718.5118.51657,200
23 Feb 202418.1018.2617.5717.8117.81429,900
22 Feb 202417.9918.3717.5817.9217.92442,900
21 Feb 202417.9718.1117.5017.7017.70505,100
20 Feb 202418.0818.1217.6018.0318.03550,400
16 Feb 202417.8618.3517.4718.2218.22717,500
15 Feb 202417.0518.1816.9317.9917.991,369,600
14 Feb 202416.4617.0016.2916.7316.73587,800
13 Feb 202416.4216.6515.7916.3316.33679,100
12 Feb 202415.8916.9815.6316.9416.941,148,700
09 Feb 202416.6816.6815.8516.0416.04717,200
08 Feb 202416.1516.7515.9016.5516.55881,700
07 Feb 202415.5216.1115.3316.0316.031,158,400
06 Feb 202414.2015.5413.6315.5215.521,508,700
05 Feb 202413.9114.5513.5314.2414.24616,200
02 Feb 202413.9814.2813.7314.0314.03462,300
01 Feb 202413.6814.2413.5314.0414.04610,400
31 Jan 202413.5514.0813.2613.6613.66601,700
30 Jan 202414.2414.3813.6313.7613.76556,600
29 Jan 202413.6014.4313.5314.3014.301,219,300
26 Jan 202413.1013.6513.0413.5813.58856,000
25 Jan 202412.0213.1612.0213.0113.011,146,300
24 Jan 202411.9812.4711.7111.9311.93916,400
23 Jan 202411.4712.0511.4711.6411.64762,300
22 Jan 202412.2612.2811.3711.5611.561,373,300
19 Jan 202411.8612.2611.5011.7311.731,068,400
18 Jan 202411.5112.5011.5111.8211.821,061,700
17 Jan 202412.0012.2811.3411.7811.781,506,200
16 Jan 202413.2513.3512.0112.1712.171,523,500
12 Jan 202413.3514.1713.1013.3813.382,149,100
11 Jan 202413.2213.2212.6012.7712.77569,300
10 Jan 202413.5513.5612.8913.1313.13547,500
09 Jan 202413.5713.9013.4213.5913.59418,100
08 Jan 202413.3013.8313.0013.6613.66900,700
05 Jan 202412.5513.6412.3613.5213.52861,900
04 Jan 202412.7713.1312.5912.6412.64644,500
03 Jan 202412.0812.8611.9612.6512.65921,700
02 Jan 202412.5712.7412.1712.1912.19596,500
29 Dec 202312.7513.2112.5712.8412.841,011,500
28 Dec 202312.4113.1912.2012.9012.901,079,700
27 Dec 202312.5112.6012.2312.4212.42484,000
26 Dec 202312.1212.4811.9012.4312.43542,600
22 Dec 202312.7512.8512.1012.1112.11640,400
21 Dec 202311.8112.7411.7112.7412.74855,600
20 Dec 202312.0012.2511.6811.6811.68431,200
19 Dec 202310.9912.1310.9911.9311.931,191,700
18 Dec 202311.3411.3710.9711.0411.04554,900
15 Dec 202311.7211.7211.2011.4111.41910,200
14 Dec 202311.8011.9411.2511.6111.611,216,400
13 Dec 202311.3011.6211.0211.6111.61657,400
12 Dec 202311.4811.4911.1111.4011.40440,100
11 Dec 202311.3511.8011.2711.5511.55508,500
08 Dec 202311.3911.7011.2211.3111.31711,500
07 Dec 202311.8711.8911.4411.4911.49456,200
06 Dec 202312.0512.1811.5111.6311.63507,200
05 Dec 202311.9412.3111.8511.9711.97685,100
04 Dec 202311.7812.3711.7111.9811.981,042,500
01 Dec 202311.4412.2111.0811.9011.901,588,700
30 Nov 202311.0711.4010.8311.3111.311,175,900
29 Nov 202311.0211.2010.7211.0511.05911,500
28 Nov 202310.7011.6510.7010.9210.921,495,600
27 Nov 202310.5810.7810.4710.6510.651,056,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...