GRPN - Groupon, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20200.98001.42000.92001.28001.2800125,589,500
26 Mar 20200.88001.07000.82001.02001.020041,654,600
25 Mar 20200.91000.95000.74000.89000.890036,366,200
24 Mar 20200.64000.81000.64000.79000.790029,562,500
23 Mar 20200.58000.64000.57000.62000.620013,925,300
20 Mar 20200.62000.65000.53000.55000.550018,722,800
19 Mar 20200.51000.65000.48000.56000.560018,909,700
18 Mar 20200.63000.64000.48000.49000.490018,375,100
17 Mar 20200.73000.73000.64000.65000.650014,454,100
16 Mar 20200.79000.79000.68000.68000.680011,062,300
13 Mar 20200.80000.84000.76000.83000.830013,530,300
12 Mar 20200.75000.85000.67000.74000.740011,809,200
11 Mar 20200.96001.00000.81000.86000.860011,332,600
10 Mar 20201.03001.04000.96000.98000.980013,122,800
09 Mar 20200.99001.04000.97000.98000.980011,342,300
06 Mar 20201.12001.15001.08001.10001.10008,121,600
05 Mar 20201.22001.23001.11001.15001.150014,176,600
04 Mar 20201.23001.26001.19001.24001.24009,070,800
03 Mar 20201.30001.35001.17001.20001.200016,063,200
02 Mar 20201.38001.40001.26001.30001.300015,481,300
28 Feb 20201.28001.37001.27001.34001.340014,752,300
27 Feb 20201.33001.46001.27001.32001.320021,461,700
26 Feb 20201.50001.51001.37001.40001.400018,583,000
25 Feb 20201.58001.59001.43001.49001.490021,508,100
24 Feb 20201.56001.59001.48001.56001.560017,224,200
21 Feb 20201.73001.73001.57001.65001.650028,919,500
20 Feb 20201.72001.79001.70001.70001.700040,307,800
19 Feb 20201.93002.02001.70001.70001.7000155,337,800
18 Feb 20202.85003.09002.83003.05003.050014,224,300
14 Feb 20202.96002.98002.82002.83002.83006,731,000
13 Feb 20202.92002.98002.91002.96002.96004,225,800
12 Feb 20202.91003.00002.90002.95002.95004,385,200
11 Feb 20202.92002.98002.86002.89002.89005,818,400
10 Feb 20203.02003.02002.88002.93002.93009,804,000
07 Feb 20203.11003.11003.00003.05003.05005,858,500
06 Feb 20203.10003.16003.05003.13003.13003,741,000
05 Feb 20203.04003.10003.00003.09003.09005,404,600
04 Feb 20202.93003.04002.89003.03003.03004,821,100
03 Feb 20202.91002.92002.85002.90002.90004,329,300
31 Jan 20202.94002.98002.85002.88002.88006,836,900
30 Jan 20202.85002.96002.81002.96002.96003,901,900
29 Jan 20202.95002.96002.86002.88002.88003,767,800
28 Jan 20202.92002.96002.88002.95002.95004,904,900
27 Jan 20202.90002.95002.86002.91002.91005,882,000
24 Jan 20203.06003.06002.92002.97002.97006,044,800
23 Jan 20203.01003.09002.94003.02003.02007,555,700
22 Jan 20203.12003.16002.98003.03003.030013,190,800
21 Jan 20202.96003.15002.85003.14003.140015,952,600
17 Jan 20202.90003.01002.83003.01003.010014,736,900
16 Jan 20202.72002.81002.72002.80002.80007,355,000
15 Jan 20202.66002.72002.64002.72002.72006,705,600
14 Jan 20202.61002.70002.58002.66002.66009,880,400
13 Jan 20202.50002.64002.45002.64002.64006,591,000
10 Jan 20202.49002.51002.41002.50002.50007,428,600
09 Jan 20202.41002.52002.40002.51002.51008,565,700
08 Jan 20202.35002.44002.35002.41002.41006,773,100
07 Jan 20202.33002.38002.29002.35002.350011,123,900
06 Jan 20202.30002.34002.27002.31002.31006,695,200
03 Jan 20202.37002.38002.29002.29002.29005,850,500
02 Jan 20202.42002.42002.36002.37002.37009,036,400
31 Dec 20192.35002.43002.34002.39002.390010,345,200
30 Dec 20192.33002.39002.25002.36002.360010,739,100
27 Dec 20192.33002.36002.31002.33002.33004,361,700
26 Dec 20192.33002.38002.30002.35002.35006,701,800
24 Dec 20192.27002.35002.25002.34002.34004,907,500
23 Dec 20192.25002.27002.17002.26002.26006,494,100
20 Dec 20192.28002.29002.21002.23002.230011,354,400
19 Dec 20192.39002.40002.24002.28002.280011,894,500
18 Dec 20192.42002.44002.38002.39002.39004,645,600
17 Dec 20192.54002.57002.35002.39002.390018,253,900
16 Dec 20192.64002.72002.62002.63002.63009,351,300
13 Dec 20192.75002.78002.60002.61002.61008,088,700
12 Dec 20192.76002.79002.71002.72002.72006,934,800
11 Dec 20192.91002.94002.74002.75002.75006,328,100
10 Dec 20192.94002.98002.90002.96002.96004,637,900
09 Dec 20192.96002.99002.92002.93002.93004,288,300
06 Dec 20192.94003.03002.92002.95002.95007,329,000
05 Dec 20192.85002.99002.85002.94002.94005,489,100
04 Dec 20192.81002.93002.80002.90002.90005,419,600
03 Dec 20192.79002.85002.77002.80002.80003,606,400
02 Dec 20192.91002.92002.76002.80002.80004,462,100
29 Nov 20192.90002.94002.89002.90002.90002,615,500
27 Nov 20192.90002.93002.88002.91002.91003,024,800
26 Nov 20192.92002.95002.87002.87002.87005,748,700
25 Nov 20192.79002.93002.75002.92002.92005,161,200
22 Nov 20192.76002.83002.74002.82002.82003,027,300
21 Nov 20192.84002.85002.72002.72002.72005,222,800
20 Nov 20192.82002.87002.80002.84002.84004,342,100
19 Nov 20192.88002.89002.81002.84002.84002,858,300
18 Nov 20192.98002.98002.85002.85002.85003,956,600
15 Nov 20192.96003.03002.95003.00003.00004,050,100
14 Nov 20192.92002.99002.92002.94002.94001,939,300
13 Nov 20192.88002.95002.88002.93002.930011,854,400
12 Nov 20192.92002.94002.88002.92002.92003,501,100
11 Nov 20192.91002.95002.89002.94002.94003,387,700
08 Nov 20192.89002.95002.88002.94002.94003,133,800
07 Nov 20192.93002.97002.88002.91002.91006,609,500
06 Nov 20192.91002.96002.86002.92002.92007,575,700
05 Nov 20192.73003.02002.73003.00003.00007,956,200
04 Nov 20192.89003.02002.88003.00003.00007,780,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more