Groupon Historical Data - GRPN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Groupon Inc GRPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.06454 -6.58% 0.915656 0.86 0.924 0.898 0.9802 11:12:56
more quote information »

GRPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.911.420.73921.0747,849,4040.005660.62%
1 Month1.231.420.480.94586423,675,571-0.31434-25.56%
3 Months2.353.18990.481.5317,420,927-1.43-61.04%
6 Months2.653.18990.481.8410,769,663-1.73-65.45%
1 Year3.553.820.482.227,797,583-2.63-74.21%
3 Years3.925.990.483.587,875,521-3.00-76.64%
5 Years7.207.540.483.898,764,782-6.28-87.28%

GRPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.9499 -0.0001 -0.01% 0.988 1.04 0.92 14,450,472
Mar 30 2020 0.95 -0.30 -24.0% 1.13 1.19 0.91 36,139,986
Mar 27 2020 1.25 0.23 22.55% 0.98 1.42 0.9214 123,309,415
Mar 26 2020 1.02 0.13 14.11% 0.88 1.07 0.819 40,805,750
Mar 25 2020 0.8939 0.104 13.17% 0.91 0.9455 0.7392 36,195,401
Mar 24 2020 0.7899 0.1669 26.79% 0.641 0.8079 0.6208 29,370,673
Mar 23 2020 0.623 0.073 13.27% 0.5773 0.64 0.50 13,822,948
Mar 20 2020 0.55 -0.0005 -0.09% 0.62 0.68 0.5327 18,584,017
Mar 19 2020 0.5505 0.041 8.05% 0.5053 0.65 0.48 18,060,297
Mar 18 2020 0.5095 -0.1305 -20.39% 0.6307 0.65 0.4802 18,250,476
Mar 17 2020 0.64 -0.0511 -7.39% 0.7259 0.77 0.6353 14,390,419
Mar 16 2020 0.6911 -0.1313 -15.97% 0.7875 0.84 0.68 10,962,940
Mar 13 2020 0.8224 0.0838 11.35% 0.798 0.84 0.7535 13,458,748
Mar 12 2020 0.7386 -0.0916 -11.03% 0.7545 0.86 0.67 11,709,527
Mar 11 2020 0.8302 -0.1498 -15.29% 0.96 1.00 0.8101 11,284,124
Mar 10 2020 0.98 0.0081 0.83% 1.03 1.07 0.9574 9,747,331
Mar 09 2020 0.9719 -0.1181 -10.83% 0.97 1.04 0.97 9,314,042
Mar 06 2020 1.09 -0.05 -4.39% 1.12 1.15 1.08 8,061,056
Mar 05 2020 1.14 -0.10 -8.06% 1.22 1.24 1.11 14,051,487
Mar 04 2020 1.24 0.02 1.64% 1.23 1.27 1.19 9,022,473
Mar 03 2020 1.22 -0.08 -6.15% 1.30 1.35 1.17 15,933,601
Mar 02 2020 1.30 -0.04 -2.99% 1.38 1.40 1.26 15,434,155
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.