GRPN

Groupon Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Groupon Inc GRPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.72 1.58% 46.24 00:00:06
Open Price Low Price High Price Close Price Prev Close
45.68 45.50 47.79 46.24 45.52
more quote information »

GRPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.4255.36544.1447.581,763,589-5.18-10.07%
1 Month51.4955.36543.7948.201,086,783-5.25-10.2%
3 Months36.7964.6935.4151.151,357,3049.4525.69%
6 Months25.4864.6924.2244.521,077,33720.7681.48%
1 Year21.2064.6914.9529.762,348,27625.04118.11%
3 Years104.00110.389.6053.456,192,038-57.76-55.54%
5 Years67.80119.809.6069.637,211,143-21.56-31.8%

GRPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 46.24 0.72 1.58% 45.68 47.79 45.50 596,985
May 13 2021 45.52 -0.18 -0.39% 45.75 46.95 44.14 993,170
May 12 2021 45.70 -3.81 -7.7% 49.00 49.39 45.34 2,255,841
May 11 2021 49.51 2.89 6.2% 45.39 49.85 44.43 1,520,413
May 10 2021 46.62 -3.14 -6.31% 49.09 49.68 46.28 1,746,425
May 07 2021 49.76 0.82 1.68% 51.42 55.365 48.86 2,302,097
May 06 2021 48.94 -1.82 -3.59% 50.29 51.00 47.48 1,143,897
May 05 2021 50.76 0.78 1.56% 50.29 52.97 50.0201 776,637
May 04 2021 49.98 -1.79 -3.46% 50.81 50.81 47.84 769,109
May 03 2021 51.77 1.14 2.25% 50.59 52.19 49.71 859,969
Apr 30 2021 50.63 -1.96 -3.73% 51.72 52.48 50.301 752,309
Apr 29 2021 52.59 2.12 4.2% 50.83 52.69 49.8802 851,541
Apr 28 2021 50.47 2.28 4.73% 48.33 50.77 47.54 704,944
Apr 27 2021 48.19 1.53 3.28% 46.66 48.8099 46.545 1,271,970
Apr 26 2021 46.66 1.14 2.5% 45.68 47.00 45.045 1,042,605
Apr 23 2021 45.52 0.47 1.04% 45.52 45.88 44.55 466,238
Apr 22 2021 45.05 -0.15 -0.33% 45.27 46.46 44.32 1,093,174
Apr 21 2021 45.20 -0.65 -1.42% 44.98 45.91 43.79 1,030,403
Apr 20 2021 45.85 -3.23 -6.58% 48.96 48.75 44.85 655,442
Apr 19 2021 49.08 -0.66 -1.33% 49.57 50.59 48.46 542,682
Apr 16 2021 49.74 -1.40 -2.74% 51.49 51.65 48.97 956,794
See More Historical Prices »


Your Recent History
NASDAQ
GRPN
Groupon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.