Register for real-time alerts, custom portfolio, and market movers
GRPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 11.78 | -0.62 | -5.00% | 12.36 | 12.63 | 11.7211 | 1,199,163 |
| Sep 17 2024 | 12.40 | 0.54 | 4.55% | 12.20 | 12.775 | 12.04 | 1,585,588 |
| Sep 16 2024 | 11.86 | 0.36 | 3.13% | 11.49 | 12.02 | 11.39 | 1,260,759 |
| Sep 13 2024 | 11.50 | 0.55 | 5.02% | 11.24 | 11.9283 | 11.15 | 2,294,115 |
| Sep 12 2024 | 10.95 | 0.12 | 1.11% | 11.11 | 11.31 | 10.71 | 1,256,890 |
| Sep 11 2024 | 10.83 | -0.11 | -1.01% | 10.77 | 11.16 | 10.60 | 899,646 |
| Sep 10 2024 | 10.94 | -0.11 | -1.00% | 11.19 | 11.38 | 10.55 | 1,109,313 |
| Sep 09 2024 | 11.05 | 0.11 | 1.01% | 11.01 | 11.46 | 10.86 | 1,033,456 |
| Sep 06 2024 | 10.94 | -0.76 | -6.50% | 11.56 | 11.82 | 10.8693 | 1,397,978 |
| Sep 05 2024 | 11.70 | -0.71 | -5.72% | 12.35 | 12.73 | 11.68 | 1,096,912 |
| Sep 04 2024 | 12.41 | -0.46 | -3.57% | 12.74 | 13.28 | 12.37 | 981,961 |
| Sep 03 2024 | 12.87 | -1.00 | -7.21% | 13.72 | 13.77 | 12.87 | 679,624 |
| Aug 30 2024 | 13.87 | -0.01 | -0.07% | 14.02 | 14.055 | 13.67 | 539,923 |
| Aug 29 2024 | 13.88 | 0.56 | 4.20% | 13.56 | 13.94 | 13.40 | 661,837 |
| Aug 28 2024 | 13.32 | -0.41 | -2.99% | 13.61 | 13.73 | 13.085 | 692,704 |
| Aug 27 2024 | 13.73 | -0.12 | -0.87% | 13.75 | 13.92 | 13.19 | 886,958 |
| Aug 26 2024 | 13.85 | 0.13 | 0.95% | 13.81 | 13.895 | 13.33 | 778,657 |
| Aug 23 2024 | 13.72 | 0.59 | 4.49% | 13.47 | 14.02 | 13.40 | 877,460 |
| Aug 22 2024 | 13.13 | -0.50 | -3.67% | 13.64 | 13.75 | 13.0959 | 870,451 |
| Aug 21 2024 | 13.63 | 0.03 | 0.22% | 13.75 | 13.96 | 13.51 | 475,072 |
| Aug 20 2024 | 13.60 | -0.10 | -0.73% | 13.69 | 13.98 | 13.38 | 590,840 |
| Aug 19 2024 | 13.70 | 0.00 | 0.00% | 13.73 | 13.99 | 13.29 | 924,299 |
| Aug 16 2024 | 13.70 | -0.02 | -0.15% | 13.61 | 14.25 | 13.58 | 839,312 |
| Aug 15 2024 | 13.72 | 1.46 | 11.91% | 12.83 | 13.81 | 12.7505 | 1,492,224 |
| Aug 14 2024 | 12.26 | -0.66 | -5.11% | 12.96 | 12.99 | 12.04 | 1,262,565 |
| Aug 13 2024 | 12.92 | 0.80 | 6.60% | 12.12 | 13.05 | 11.905 | 1,999,121 |
| Aug 12 2024 | 12.12 | 1.49 | 14.02% | 11.18 | 12.20 | 10.89 | 1,913,370 |
| Aug 09 2024 | 10.63 | 0.29 | 2.80% | 10.47 | 11.05 | 10.47 | 1,156,961 |
| Aug 08 2024 | 10.34 | -0.32 | -3.00% | 10.69 | 10.99 | 10.23 | 1,255,310 |
| Aug 07 2024 | 10.66 | -0.79 | -6.86% | 11.68 | 11.68 | 10.64 | 1,665,569 |
| Aug 06 2024 | 11.445 | 0.04 | 0.31% | 11.60 | 11.82 | 11.05 | 1,049,700 |
| Aug 05 2024 | 11.41 | -0.14 | -1.21% | 10.70 | 11.72 | 10.37 | 1,993,605 |
| Aug 02 2024 | 11.55 | -0.68 | -5.52% | 11.70 | 11.99 | 11.2501 | 2,580,753 |
| Aug 01 2024 | 12.225 | -1.10 | -8.22% | 13.42 | 13.45 | 12.02 | 2,716,984 |
| Jul 31 2024 | 13.32 | -2.39 | -15.21% | 14.77 | 15.4699 | 13.07 | 4,441,172 |
| Jul 30 2024 | 15.71 | -1.41 | -8.24% | 17.20 | 17.39 | 15.53 | 2,550,218 |
| Jul 29 2024 | 17.12 | -0.87 | -4.84% | 18.15 | 18.47 | 16.97 | 1,465,025 |
| Jul 26 2024 | 17.99 | 0.53 | 3.04% | 17.80 | 18.07 | 17.227 | 961,383 |
| Jul 25 2024 | 17.46 | 0.18 | 1.04% | 17.21 | 18.16 | 16.95 | 1,120,205 |
| Jul 24 2024 | 17.28 | -0.80 | -4.42% | 17.77 | 17.91 | 17.11 | 730,453 |
| Jul 23 2024 | 18.08 | 0.69 | 3.97% | 17.31 | 18.13 | 17.31 | 742,059 |
| Jul 22 2024 | 17.39 | 0.65 | 3.88% | 16.98 | 17.595 | 16.74 | 859,898 |
| Jul 19 2024 | 16.74 | -0.20 | -1.18% | 16.81 | 17.2999 | 16.72 | 551,220 |
| Jul 18 2024 | 16.94 | -0.41 | -2.36% | 17.12 | 18.1699 | 16.75 | 934,589 |
| Jul 17 2024 | 17.35 | -0.63 | -3.50% | 17.68 | 17.91 | 16.68 | 1,106,223 |
| Jul 16 2024 | 17.98 | 1.30 | 7.79% | 16.92 | 18.24 | 16.92 | 1,606,427 |
| Jul 15 2024 | 16.68 | 0.03 | 0.18% | 16.58 | 17.33 | 16.34 | 1,323,015 |
| Jul 12 2024 | 16.65 | 1.37 | 8.97% | 15.46 | 17.365 | 15.35 | 2,884,134 |
| Jul 11 2024 | 15.28 | 0.70 | 4.80% | 14.77 | 15.305 | 14.46 | 925,333 |
| Jul 10 2024 | 14.58 | 0.75 | 5.42% | 14.20 | 14.97 | 13.92 | 1,666,733 |
| Jul 09 2024 | 13.83 | -0.72 | -4.95% | 14.49 | 14.495 | 13.16 | 1,370,221 |
| Jul 08 2024 | 14.55 | 0.14 | 0.97% | 14.50 | 15.15 | 14.43 | 780,490 |
| Jul 05 2024 | 14.41 | -0.83 | -5.45% | 15.23 | 15.38 | 14.17 | 1,279,516 |
| Jul 03 2024 | 15.24 | 0.05 | 0.33% | 15.34 | 15.47 | 15.0975 | 326,670 |
| Jul 02 2024 | 15.19 | -0.30 | -1.94% | 15.46 | 15.58 | 14.88 | 510,235 |
| Jul 01 2024 | 15.49 | 0.45 | 2.99% | 15.27 | 15.65 | 15.18 | 761,626 |
| Jun 28 2024 | 15.04 | 0.00 | 0.00% | 15.04 | 15.04 | 15.04 | 0 |
| Jun 27 2024 | 15.04 | 0.15 | 1.01% | 14.82 | 15.11 | 14.28 | 826,777 |
| Jun 26 2024 | 14.89 | 0.64 | 4.49% | 14.21 | 15.00 | 14.06 | 738,772 |
| Jun 25 2024 | 14.25 | -0.14 | -0.97% | 14.32 | 14.60 | 14.19 | 620,863 |
| Jun 24 2024 | 14.39 | -0.46 | -3.10% | 14.67 | 15.0085 | 14.29 | 546,254 |
| Jun 21 2024 | 14.85 | 0.20 | 1.37% | 14.51 | 14.87 | 14.23 | 828,554 |
