Groupon Inc (GRPN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.57 | 38.0191693291 | 9.39 | 13 | 9.06 | 1634971 | 11.00239366 | CS |
| 4 | 2.11 | 19.4470046083 | 10.85 | 13 | 7.75 | 2051348 | 9.61999061 | CS |
| 12 | 1.72 | 15.3024911032 | 11.24 | 13 | 7.75 | 1518976 | 10.11043404 | CS |
| 26 | -1.42 | -9.87482614743 | 14.38 | 18.47 | 7.75 | 1314799 | 11.8620306 | CS |
| 52 | 0.91 | 7.55186721992 | 12.05 | 19.56 | 7.75 | 1252291 | 12.68853919 | CS |
| 156 | -6.39 | -33.023255814 | 19.35 | 31.15 | 2.89 | 1209044 | 12.20602629 | CS |
| 260 | -45.84 | -77.9591836735 | 58.8 | 64.69 | 2.89 | 2568941 | 25.01235216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 11.61 | 0.34 | 3.02 | 11.25 | 12.08 | 11.1 | 2568248 |
| 1733355300 | 11.27 | 1.76 | 18.51 | 9.52 | 11.38 | 9.45 | 3880497 |
| 1733268900 | 9.51 | -0.04 | -0.42 | 9.5399999 | 9.59 | 9.22 | 592204 |
| 1733182500 | 9.55 | 0.17 | 1.81 | 9.33 | 9.58 | 9.06 | 732426 |
| 1732917840 | 9.38 | 0.02 | 0.21 | 9.39 | 9.5399999 | 9.31 | 401479 |
| 1732750500 | 9.36 | 0.22 | 2.41 | 9.24 | 9.43 | 9.11 | 667193 |
| 1732664100 | 9.14 | -0.39 | -4.09 | 9.26 | 9.47 | 9.01 | 1366013 |
| 1732577700 | 9.53 | 0.21 | 2.25 | 9.53 | 9.92 | 9.438 | 1553430 |
| 1732318500 | 9.32 | 0.12 | 1.30 | 9.2 | 9.66 | 9.1 | 1811283 |
| 1732232100 | 9.2 | 0.7 | 8.24 | 8.56 | 9.39 | 8.42 | 1696978 |
| 1732145700 | 8.5 | -0.38 | -4.28 | 8.82 | 8.92 | 8.35 | 1247977 |
| 1732059300 | 8.88 | 0.16 | 1.83 | 8.7 | 9.09 | 8.47 | 1332771 |
| 1731972900 | 8.72 | 0.6 | 7.39 | 8.02 | 8.8 | 7.86 | 1991885 |
| 1731713700 | 8.1199999 | -0.19 | -2.23 | 8.2899999 | 8.36 | 7.88 | 1852527 |
| 1731627300 | 8.305 | 0.04 | 0.54 | 8.2899999 | 8.8 | 8.1199999 | 2271270 |
| 1731540900 | 8.26 | -3.06 | -27.03 | 8.7899999 | 8.91 | 7.75 | 8158963 |
| 1731454500 | 11.32 | -0.44 | -3.74 | 11.49 | 11.83 | 11.17 | 4111634 |
| 1731368100 | 11.76 | 0.8 | 7.30 | 11.1 | 11.8 | 11.02 | 1905103 |
| 1731108900 | 10.96 | 0.07 | 0.60 | 10.85 | 11.095 | 10.56 | 1073804 |
| 1731022500 | 10.895 | 0.18 | 1.73 | 10.75 | 11.17 | 10.51 | 843486 |
| 1730936100 | 10.71 | -0.01 | -0.09 | 10.81 | 11.11 | 10.37 | 980378 |
| 1730849700 | 10.72 | 0.05 | 0.47 | 10.7 | 10.86 | 10.495 | 560472 |
| 1730763300 | 10.67 | 0.34 | 3.29 | 10.2 | 10.68 | 10.05 | 780941 |
| 1730500500 | 10.33 | 0.07 | 0.68 | 10.39 | 10.8 | 10.31 | 925035 |
| 1730414100 | 10.26 | -0.57 | -5.26 | 10.82 | 10.885 | 10.25 | 1087760 |
| 1730327700 | 10.83 | 0.28 | 2.65 | 10.5 | 10.95 | 10.41 | 971854 |
| 1730241300 | 10.55 | 0.28 | 2.73 | 10.27 | 10.55 | 10.12 | 729803 |
| 1730154900 | 10.27 | 0.02 | 0.20 | 10.468 | 10.79 | 10.21 | 1075736 |
| 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 | 984559 |
| 1729722900 | 9.73 | -0.2 | -2.01 | 9.85 | 9.8964 | 9.655 | 830299 |
| 1729636500 | 9.93 | -0.25 | -2.46 | 10.14 | 10.45 | 9.9197 | 800279 |
| 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 |
| 1728686100 | 10.67 | 0.11 | 1.04 | 10.51 | 11.07 | 10.48 | 1153913 |
| 1728599700 | 10.56 | 0.22 | 2.13 | 10.36 | 10.575 | 10.0901 | 762800 |
| 1728513300 | 10.34 | 0.07 | 0.68 | 10.22 | 10.56 | 10.14 | 791357 |
| 1728426900 | 10.27 | -0.36 | -3.39 | 10.5 | 10.7696 | 10.22 | 1056888 |
| 1728340500 | 10.63 | 0.92 | 9.42 | 9.76 | 10.75 | 9.61 | 2785515 |
| 1728081300 | 9.715 | 0.63 | 6.88 | 9.24 | 9.8699999 | 9.23 | 1391624 |
| 1727994900 | 9.09 | -0.51 | -5.31 | 9.4 | 9.58 | 8.96 | 1565087 |
| 1727908500 | 9.6 | 0.13 | 1.37 | 9.45 | 9.815 | 9.31 | 1245438 |
| 1727822100 | 9.47 | -0.31 | -3.17 | 9.74 | 9.85 | 9.15 | 1391921 |
| 1727735700 | 9.78 | -0.18 | -1.81 | 9.96 | 10.06 | 9.69 | 2351236 |
| 1727476500 | 9.96 | -0.23 | -2.26 | 10.27 | 10.44 | 9.86 | 1667864 |
| 1727390100 | 10.19 | 0.11 | 1.09 | 10.28 | 10.365 | 10.03 | 1155269 |
| 1727303700 | 10.08 | -0.43 | -4.09 | 10.51 | 10.54 | 10 | 1550499 |
| 1727217300 | 10.51 | -0.17 | -1.59 | 10.83 | 10.86 | 10.43 | 1219733 |
| 1727130900 | 10.68 | -0.17 | -1.57 | 10.88 | 11.25 | 10.68 | 1366409 |
| 1726871700 | 10.85 | -0.9 | -7.66 | 11.66 | 11.82 | 10.73 | 1644052 |
| 1726785300 | 11.75 | -0.03 | -0.25 | 12.19 | 12.25 | 11.68 | 772108 |
| 1726698900 | 11.78 | -0.62 | -5.00 | 12.36 | 12.63 | 11.7211 | 1199163 |
| 1726612500 | 12.4 | 0.54 | 4.55 | 12.2 | 12.775 | 12.04 | 1585588 |
| 1726526100 | 11.86 | 0.36 | 3.13 | 11.49 | 12.02 | 11.39 | 1260759 |
| 1726266900 | 11.5 | 0.55 | 5.02 | 11.24 | 11.9283 | 11.15 | 2294115 |
| 1726180500 | 10.95 | 0.12 | 1.11 | 11.11 | 11.31 | 10.71 | 1256890 |
| 1726094100 | 10.83 | -0.11 | -1.01 | 10.77 | 11.16 | 10.6 | 899646 |
| 1726007700 | 10.94 | -0.11 | -1.00 | 11.19 | 11.38 | 10.55 | 1109313 |
| 1725921300 | 11.05 | 0.11 | 1.01 | 11.01 | 11.46 | 10.86 | 1033456 |
| 1725662100 | 10.94 | -0.76 | -6.50 | 11.56 | 11.82 | 10.8693 | 1397978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
