UK Markets close in 6 hrs 50 mins

GrubHub Inc. (GRUB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.68+0.34 (+2.08%)
At close: 4:00PM EDT
16.69 +0.01 (+0.06%)
Pre-market: 04:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 202116.4716.7416.4516.6816.681,970,300
18 Oct 202116.1816.3616.1016.3416.341,618,300
15 Oct 202115.7416.1315.6916.0616.062,251,400
14 Oct 202114.9615.2214.8015.1915.193,553,700
13 Oct 202114.7014.9514.6214.8714.872,676,200
12 Oct 202115.0815.2114.9214.9614.961,599,200
11 Oct 202114.9614.9814.5614.5614.561,406,600
08 Oct 202115.4415.4815.2615.3115.311,129,300
07 Oct 202115.1815.3715.1615.2215.221,802,300
06 Oct 202115.0615.4015.0415.2415.241,797,000
05 Oct 202115.1815.3815.1815.3415.341,562,000
04 Oct 202115.1615.1614.9315.0315.031,582,000
01 Oct 202114.7114.9714.6514.9014.903,027,400
30 Sept 202114.6214.6914.4814.5314.531,798,700
29 Sept 202114.9615.2014.9514.9914.991,450,200
28 Sept 202114.8815.0214.7114.8514.852,992,100
27 Sept 202115.0615.3815.0215.3515.352,020,300
24 Sept 202115.6315.6515.3015.4015.402,066,200
23 Sept 202116.4116.4215.9916.2416.241,869,700
22 Sept 202115.9316.1615.9215.9915.991,364,500
21 Sept 202116.0416.3916.0416.1616.161,443,600
20 Sept 202116.3416.3916.0016.2216.225,209,400
17 Sept 202117.4617.5317.0217.0517.054,681,900
16 Sept 202117.1317.6417.1017.6217.621,759,700
15 Sept 202117.6417.7117.1417.1817.184,203,900
14 Sept 202118.3918.4218.0518.0818.082,136,700
13 Sept 202118.8718.8918.5018.5318.531,046,700
10 Sept 202118.8718.9218.6818.7618.76825,900
09 Sept 202118.8819.0118.8118.8518.85963,900
08 Sept 202119.3519.4519.0319.1219.121,755,000
07 Sept 202119.4219.6419.2519.3419.341,589,100
03 Sept 202118.9519.3118.9219.2419.242,013,400
02 Sept 202119.5219.5319.2019.3219.322,313,900
01 Sept 202119.0719.8419.0719.5819.586,887,300
31 Aug 202117.9318.1617.9018.1218.122,029,200
30 Aug 202117.8617.9917.8417.8917.891,676,500
27 Aug 202117.7817.8917.4417.5117.514,798,600
26 Aug 202118.8919.0318.8818.9118.911,173,500
25 Aug 202119.1019.1418.9119.0619.06979,900
24 Aug 202118.8519.1018.8319.0219.021,432,700
23 Aug 202118.6518.7118.5618.6418.642,136,600
20 Aug 202118.5318.5518.3318.4518.452,315,500
19 Aug 202118.2118.6018.1718.2518.253,298,300
18 Aug 202118.2718.3718.0318.1718.174,333,900
17 Aug 202117.4317.4417.1417.3417.342,687,400
16 Aug 202116.8516.9716.6516.7316.732,203,800
13 Aug 202116.9617.1616.8616.9516.953,443,900
12 Aug 202117.1317.1816.7616.7916.794,730,200
11 Aug 202117.7417.8817.2517.2517.251,383,500
10 Aug 202118.0318.3118.0218.1618.161,609,700
09 Aug 202117.8317.9917.7717.7817.78698,900
06 Aug 202118.1218.2017.9218.1518.151,193,000
05 Aug 202117.8117.9817.7817.9417.941,298,300
04 Aug 202117.5817.6217.2517.3817.382,423,200
03 Aug 202117.8117.9617.5817.7117.711,623,900
02 Aug 202117.8718.0117.6718.0118.012,012,300
30 Jul 202117.5117.7217.4817.6117.612,380,500
29 Jul 202117.6617.7417.4817.6017.601,672,200
28 Jul 202117.5917.7317.3717.6017.602,144,400
27 Jul 202117.2517.5017.0517.5017.504,147,500
26 Jul 202116.5616.6416.2616.4416.442,849,500
23 Jul 202116.6916.7416.6016.6416.642,342,600
22 Jul 202116.0416.4916.0216.4716.472,769,800
21 Jul 202115.7915.8415.5515.8115.811,561,400
20 Jul 202115.8415.8615.5015.5915.593,020,100
19 Jul 202116.2316.5816.1116.3216.323,967,300
16 Jul 202115.9716.1115.8015.8015.803,912,100
15 Jul 202116.5216.5615.6815.7815.786,238,700
14 Jul 202117.9818.0917.3917.5417.546,174,900
13 Jul 202117.7318.1017.7217.9017.902,988,300
12 Jul 202117.9718.0017.7817.8517.853,079,900
09 Jul 202118.0018.1117.4517.5517.553,653,300
08 Jul 202118.5618.6118.3018.3718.373,476,500
07 Jul 202118.7418.7518.4318.7318.733,514,000
06 Jul 202118.4518.5018.1518.3618.362,589,300
02 Jul 202118.4818.5718.3218.4218.422,836,000
01 Jul 202118.3018.4318.2218.3218.324,683,600
30 Jun 202118.6618.7018.2318.2618.263,613,600
29 Jun 202118.9219.1118.7919.0219.023,607,100
28 Jun 202118.1618.5718.0418.4518.454,744,400
25 Jun 202118.2518.4117.9618.0118.013,602,300
24 Jun 202118.1018.8118.0418.3218.326,322,100
23 Jun 202117.9718.0017.6117.6417.642,448,100
22 Jun 202117.8018.0017.7617.9217.9216,564,500
21 Jun 202117.8217.9217.7117.8317.835,688,900
18 Jun 202117.7417.7817.4517.5817.587,181,400
17 Jun 202117.8018.1317.6517.7817.7811,262,400
16 Jun 202118.1318.5017.9018.0118.0120,872,200
15 Jun 202118.6018.9918.0818.5518.555,530,200
14 Jun 202118.6518.9017.8618.8018.8056,000
11 Jun 202117.8618.5417.8618.5318.5351,300
10 Jun 202118.3619.0818.3618.7418.7424,100
09 Jun 202119.0219.1918.6018.7618.7645,200
08 Jun 202118.6718.8117.9818.8118.8140,900
07 Jun 202117.9618.1617.8118.1618.1615,700
04 Jun 202136.0036.0017.6118.0518.0519,600
04 Jun 20211:2 Stock split
03 Jun 202118.4218.4417.4418.0318.0321,950
02 Jun 202117.9318.1417.6418.0018.0018,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...