Groupon Inc (GRPN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 6.7615658363 | 16.86 | 18.16 | 16.72 | 753469 | 17.46279882 | CS |
| 4 | 2.83 | 18.6552406065 | 15.17 | 18.24 | 13.16 | 1212873 | 16.03753747 | CS |
| 12 | 6.41 | 55.3062985332 | 11.59 | 18.24 | 10.09 | 1223188 | 15.18829936 | CS |
| 26 | 4.9 | 37.4045801527 | 13.1 | 19.56 | 9.26 | 1223762 | 14.34913611 | CS |
| 52 | 11.17 | 163.543191801 | 6.83 | 19.56 | 6.83 | 1271757 | 12.79286887 | CS |
| 156 | -19.75 | -52.3178807947 | 37.75 | 41.66 | 2.89 | 1175681 | 14.01800606 | CS |
| 260 | -52.6 | -74.5042492918 | 70.6 | 71.4 | 2.89 | 2837292 | 29.68262593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 17.99 | 0.53 | 3.04 | 17.8 | 18.07 | 17.227 | 961383 |
| 1721946900 | 17.46 | 0.18 | 1.04 | 17.21 | 18.16 | 16.96 | 1112823 |
| 1721860500 | 17.28 | -0.8 | -4.42 | 17.73 | 17.91 | 17.11 | 702654 |
| 1721774100 | 18.08 | 0.52 | 2.96 | 17.31 | 18.13 | 17.31 | 742059 |
| 1721687700 | 17.56 | 0.82 | 4.90 | 16.98 | 17.595 | 16.739999 | 668303 |
| 1721428500 | 16.739999 | -0.2 | -1.18 | 16.86 | 17.2999 | 16.719999 | 541507 |
| 1721342100 | 16.94 | -0.41 | -2.36 | 17.12 | 18.1699 | 16.75 | 934589 |
| 1721255700 | 17.35 | -0.63 | -3.50 | 17.72 | 17.9 | 16.68 | 1062763 |
| 1721169300 | 17.98 | 1.3 | 7.79 | 16.92 | 18.24 | 16.92 | 1606427 |
| 1721082900 | 16.68 | 0.03 | 0.18 | 16.579999 | 17.33 | 16.34 | 1323015 |
| 1720823700 | 16.649999 | 1.37 | 8.97 | 15.46 | 17.365 | 15.35 | 2884134 |
| 1720737300 | 15.28 | 0.7 | 4.80 | 14.745 | 15.305 | 14.46 | 914476 |
| 1720650900 | 14.58 | 0.75 | 5.42 | 14.2 | 14.97 | 13.92 | 1666733 |
| 1720564500 | 13.83 | -0.72 | -4.95 | 14.49 | 14.495 | 13.16 | 1370221 |
| 1720478100 | 14.55 | 0.14 | 0.97 | 14.5 | 15.15 | 14.43 | 780490 |
| 1720218900 | 14.41 | -0.83 | -5.45 | 15.23 | 15.38 | 14.17 | 1279516 |
| 1720040640 | 15.24 | 0.05 | 0.33 | 15.34 | 15.47 | 15.0975 | 326670 |
| 1719959700 | 15.19 | -0.3 | -1.94 | 15.46 | 15.58 | 14.88 | 510235 |
| 1719873300 | 15.49 | 0.19 | 1.24 | 15.27 | 15.65 | 15.18 | 761626 |
| 1719614100 | 15.3 | 0.26 | 1.73 | 15.17 | 15.45 | 14.685 | 3856353 |
| 1719527700 | 15.04 | 0.15 | 1.01 | 14.82 | 15.11 | 14.28 | 826777 |
| 1719441300 | 14.89 | 0.64 | 4.49 | 14.21 | 15 | 14.06 | 738772 |
| 1719354900 | 14.25 | -0.14 | -0.97 | 14.32 | 14.6 | 14.19 | 620863 |
| 1719268500 | 14.39 | -0.46 | -3.10 | 14.67 | 15.0085 | 14.29 | 546254 |
| 1719009300 | 14.85 | 0.2 | 1.37 | 14.51 | 14.87 | 14.23 | 828554 |
| 1718922900 | 14.65 | -0.27 | -1.81 | 15 | 15.055 | 14.46 | 605556 |
| 1718750100 | 14.92 | -0.36 | -2.36 | 15.25 | 15.54 | 14.9 | 511986 |
| 1718663700 | 15.28 | 0.41 | 2.76 | 14.72 | 15.28 | 14.61 | 573935 |
| 1718404500 | 14.87 | -0.85 | -5.41 | 15.5 | 15.58 | 14.71 | 889151 |
| 1718318100 | 15.72 | -0.64 | -3.91 | 16.29 | 16.329999 | 15.68 | 845531 |
| 1718231700 | 16.36 | 0.6 | 3.81 | 16.1 | 16.76 | 16.03 | 1004216 |
| 1718145300 | 15.76 | 1.44 | 10.06 | 14.32 | 15.92 | 14.31 | 1147955 |
| 1718058900 | 14.32 | 0.14 | 0.99 | 14.31 | 14.63 | 14.04 | 920686 |
| 1717799700 | 14.18 | -0.22 | -1.53 | 14.16 | 14.48 | 14.08 | 415503 |
| 1717713300 | 14.4 | -0.04 | -0.28 | 14.38 | 14.7 | 14.16 | 743227 |
| 1717626900 | 14.44 | -0.59 | -3.93 | 15.11 | 15.3094 | 14.35 | 776457 |
| 1717540500 | 15.03 | -0.65 | -4.15 | 15.53 | 15.645 | 14.73 | 732170 |
| 1717454100 | 15.68 | -0.15 | -0.95 | 16.277 | 16.43 | 15.53 | 799700 |
| 1717194900 | 15.83 | -0.01 | -0.06 | 15.88 | 16.18 | 15.71 | 957341 |
| 1717108500 | 15.84 | 0.84 | 5.60 | 15.2 | 16.05 | 15.17 | 822294 |
| 1717022100 | 15 | -0.72 | -4.58 | 15.31 | 15.465 | 14.99 | 1095831 |
| 1716935700 | 15.72 | -0.72 | -4.38 | 16.32 | 17.22 | 15.28 | 1509657 |
| 1716590100 | 16.44 | 0.09 | 0.55 | 16.489999 | 16.629999 | 16.1 | 653169 |
| 1716503700 | 16.35 | -0.16 | -0.97 | 16.6 | 16.739999 | 16.03 | 886968 |
| 1716417300 | 16.51 | -0.32 | -1.90 | 16.66 | 17.11 | 16.17 | 1111359 |
| 1716330900 | 16.83 | -0.22 | -1.29 | 16.87 | 17.37 | 16.53 | 1460657 |
| 1716244500 | 17.05 | 0.26 | 1.55 | 16.719999 | 17.47 | 16.5 | 1389324 |
| 1715985300 | 16.79 | 0.39 | 2.38 | 16.399999 | 16.99 | 16.02 | 1249922 |
| 1715898900 | 16.399999 | -0.24 | -1.44 | 16.64 | 16.9 | 16.04 | 1094472 |
| 1715812500 | 16.64 | -0.25 | -1.48 | 16.95 | 17.57 | 16.591999 | 1737354 |
| 1715726100 | 16.89 | 1.78 | 11.78 | 15.51 | 17.42 | 15.5 | 3733992 |
| 1715639700 | 15.11 | 2.14 | 16.50 | 13.18 | 15.41 | 12.725 | 3486227 |
| 1715380500 | 12.97 | 2.47 | 23.52 | 11.8 | 14 | 11.795 | 6093057 |
| 1715294100 | 10.5 | -0.23 | -2.14 | 11.03 | 11.03 | 10.09 | 2197380 |
| 1715207700 | 10.73 | -0.21 | -1.92 | 10.88 | 10.97 | 10.55 | 987857 |
| 1715121300 | 10.94 | -0.03 | -0.27 | 10.97 | 11.49 | 10.8715 | 1045253 |
| 1715034900 | 10.97 | -0.25 | -2.23 | 11.23 | 11.375 | 10.87 | 906851 |
| 1714775700 | 11.22 | -0.06 | -0.53 | 11.59 | 11.656 | 11.03 | 730862 |
| 1714689300 | 11.28 | 0.16 | 1.44 | 11.41 | 11.44 | 11 | 667046 |
| 1714602900 | 11.12 | -0.44 | -3.81 | 11.64 | 11.64 | 10.925 | 953749 |
| 1714516500 | 11.56 | -0.09 | -0.77 | 11.58 | 11.87 | 11.4 | 985914 |
| 1714430100 | 11.65 | -0.02 | -0.17 | 11.6 | 11.82 | 11.46 | 1236655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
