Groupon Inc (GRPN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -4.87408610885 | 12.31 | 12.75 | 11.56 | 1040682 | 12.36572245 | CS |
| 4 | 0.19 | 1.64930555556 | 11.52 | 12.75 | 10.02 | 1028481 | 11.62969345 | CS |
| 12 | 1.1 | 10.3675777568 | 10.61 | 13.19 | 7.75 | 1451838 | 10.55050607 | CS |
| 26 | -4.87 | -29.3727382388 | 16.58 | 18.47 | 7.75 | 1384791 | 11.4675344 | CS |
| 52 | -1.54 | -11.6226415094 | 13.25 | 19.56 | 7.75 | 1305410 | 12.63690447 | CS |
| 156 | -11.37 | -49.2634315425 | 23.08 | 31.15 | 2.89 | 1222055 | 11.89848803 | CS |
| 260 | -38.29 | -76.58 | 50 | 64.69 | 2.89 | 2437112 | 23.32585545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 12.16 | -0.06 | -0.49 | 12.08 | 12.34 | 11.66 | 1007961 |
| 1736379300 | 12.22 | -0.47 | -3.70 | 12.34 | 12.7408 | 12.14 | 1117922 |
| 1736292900 | 12.69 | 0.4 | 3.25 | 12.39 | 12.75 | 12.09 | 1306456 |
| 1736206500 | 12.29 | 0.23 | 1.91 | 12.09 | 12.53 | 12.09 | 663755 |
| 1735947300 | 12.06 | 0.06 | 0.50 | 11.95 | 12.31 | 11.81 | 550471 |
| 1735860900 | 12 | -0.15 | -1.23 | 12.105 | 12.42 | 11.77 | 706777 |
| 1735688100 | 12.15 | 0.07 | 0.58 | 12.21 | 12.33 | 11.9 | 953632 |
| 1735601700 | 12.08 | 0.15 | 1.26 | 11.535 | 12.36 | 11.47 | 1126795 |
| 1735342500 | 11.93 | -0.08 | -0.67 | 12.05 | 12.12 | 11.531117 | 856133 |
| 1735256100 | 12.01 | -0.09 | -0.74 | 11.88 | 12.08 | 11.43 | 1168495 |
| 1735077840 | 12.1 | 0.85 | 7.56 | 11.43 | 12.1 | 11.36 | 802617 |
| 1734996900 | 11.25 | 0.85 | 8.17 | 10.36 | 11.28 | 10.17 | 1121403 |
| 1734737700 | 10.4 | 0.06 | 0.58 | 10.1898 | 10.92 | 10.18 | 2118185 |
| 1734651300 | 10.34 | -0.48 | -4.44 | 10.9282 | 11.09 | 10.33 | 966804 |
| 1734564900 | 10.82 | -0.66 | -5.75 | 11.53 | 11.74 | 10.66 | 1066856 |
| 1734478500 | 11.48 | 0.16 | 1.41 | 11.23 | 11.73 | 11.23 | 858114 |
| 1734392100 | 11.32 | -0.16 | -1.39 | 11.36 | 11.74 | 11.27 | 889785 |
| 1734132900 | 11.48 | -0.37 | -3.12 | 11.85 | 12.06 | 11.2 | 1468237 |
| 1734046500 | 11.85 | -0.66 | -5.28 | 12.29 | 12.69 | 11.83 | 1419166 |
| 1733960100 | 12.51 | 0.04 | 0.32 | 12.75 | 13.19 | 12.42 | 1381304 |
| 1733873700 | 12.47 | 0.16 | 1.30 | 12.4 | 12.65 | 11.26 | 2559744 |
| 1733787300 | 12.31 | -0.64 | -4.94 | 13.1 | 13.1 | 12.0618 | 1802711 |
| 1733528100 | 12.95 | 1.34 | 11.54 | 11.735 | 13.095 | 11.6 | 2985348 |
| 1733441700 | 11.61 | 0.34 | 3.02 | 11.25 | 12.08 | 11.18 | 2524554 |
| 1733355300 | 11.27 | 1.76 | 18.51 | 9.52 | 11.38 | 9.45 | 3877135 |
| 1733268900 | 9.51 | -0.04 | -0.42 | 9.47 | 9.59 | 9.22 | 582479 |
| 1733182500 | 9.55 | 0.17 | 1.81 | 9.36 | 9.58 | 9.06 | 724132 |
| 1732917840 | 9.38 | 0.02 | 0.21 | 9.455 | 9.5399999 | 9.31 | 396874 |
| 1732750500 | 9.36 | 0.22 | 2.41 | 9.24 | 9.43 | 9.11 | 665599 |
| 1732664100 | 9.14 | -0.39 | -4.09 | 9.4099 | 9.47 | 9.01 | 1343010 |
| 1732577700 | 9.53 | 0.21 | 2.25 | 9.53 | 9.92 | 9.438 | 1550858 |
| 1732318500 | 9.32 | 0.12 | 1.30 | 9.59 | 9.66 | 9.158 | 1516995 |
| 1732232100 | 9.2 | 0.7 | 8.24 | 8.56 | 9.39 | 8.42 | 1695627 |
| 1732145700 | 8.5 | -0.38 | -4.28 | 8.82 | 8.92 | 8.35 | 1241762 |
| 1732059300 | 8.88 | 0.16 | 1.83 | 8.67 | 9.09 | 8.47 | 1293571 |
| 1731972900 | 8.72 | 0.6 | 7.39 | 8.03 | 8.8 | 7.86 | 1969425 |
| 1731713700 | 8.1199999 | -0.19 | -2.23 | 8.16 | 8.36 | 7.88 | 1832813 |
| 1731627300 | 8.305 | 0.04 | 0.54 | 8.4 | 8.8 | 8.1199999 | 2205824 |
| 1731540900 | 8.26 | -3.06 | -27.03 | 8.7899999 | 8.85 | 7.75 | 7828499 |
| 1731454500 | 11.32 | -0.44 | -3.74 | 11.49 | 11.83 | 11.17 | 4106824 |
| 1731368100 | 11.76 | 0.8 | 7.30 | 11.1 | 11.8 | 11.02 | 1856556 |
| 1731108900 | 10.96 | 0.07 | 0.60 | 10.85 | 11.095 | 10.56 | 1061763 |
| 1731022500 | 10.895 | 0.18 | 1.73 | 10.7453 | 11.17 | 10.51 | 834903 |
| 1730936100 | 10.71 | -0.01 | -0.09 | 10.98 | 11.11 | 10.37 | 981833 |
| 1730849700 | 10.72 | 0.05 | 0.47 | 10.7 | 10.86 | 10.495 | 556775 |
| 1730763300 | 10.67 | 0.34 | 3.29 | 10.2 | 10.68 | 10.05 | 778579 |
| 1730500500 | 10.33 | 0.07 | 0.68 | 10.39 | 10.8 | 10.31 | 924850 |
| 1730414100 | 10.26 | -0.57 | -5.26 | 10.82 | 10.885 | 10.25 | 1086903 |
| 1730327700 | 10.83 | 0.28 | 2.65 | 10.51 | 10.95 | 10.41 | 961659 |
| 1730241300 | 10.55 | 0.28 | 2.73 | 10.2381 | 10.55 | 10.14 | 724509 |
| 1730154900 | 10.27 | 0.02 | 0.20 | 10.468 | 10.79 | 10.21 | 954929 |
| 1729895700 | 10.25 | 0.12 | 1.18 | 10.4 | 10.58 | 10.12 | 761472 |
| 1729809300 | 10.13 | 0.4 | 4.11 | 9.86 | 10.4 | 9.76 | 975912 |
| 1729722900 | 9.73 | -0.2 | -2.01 | 9.85 | 9.8964 | 9.655 | 826330 |
| 1729636500 | 9.93 | -0.25 | -2.46 | 10.18 | 10.45 | 9.9197 | 790899 |
| 1729550100 | 10.18 | -0.48 | -4.50 | 10.61 | 10.612 | 9.94 | 1121986 |
| 1729290900 | 10.66 | -0.41 | -3.70 | 11.2 | 11.3 | 10.5504 | 706150 |
| 1729204500 | 11.07 | -0.19 | -1.69 | 11.36 | 11.41 | 10.945 | 1062557 |
| 1729118100 | 11.26 | 0.5 | 4.65 | 10.95 | 11.28 | 10.6032 | 1577618 |
| 1729031700 | 10.76 | 1.06 | 10.93 | 9.7 | 10.884 | 9.6201 | 2218679 |
| 1728945300 | 9.7 | -0.97 | -9.09 | 10.65 | 10.665 | 9.65 | 1881191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
