GRPN

Groupon Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Groupon Inc GRPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.67 -5.52% 11.46 17:08:14
Open Price Low Price High Price Close Price Prev Close
11.82 11.165 11.91 11.43 12.13
more quote information »

GRPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3315.0411.16512.691,017,082-2.87-20.03%
1 Month19.8620.8511.16515.221,441,484-8.40-42.3%
3 Months19.9021.8711.16517.331,073,586-8.44-42.41%
6 Months23.6631.1511.16521.701,247,410-12.20-51.56%
1 Year45.7649.1911.16524.861,112,399-34.30-74.96%
3 Years70.6075.009.6035.834,105,582-59.14-83.77%
5 Years65.40119.809.6063.085,470,421-53.94-82.48%

GRPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 12.13 0.06 0.5% 12.15 12.25 11.55 1,053,853
May 20 2022 12.07 -0.45 -3.59% 12.72 12.74 11.525 1,094,321
May 19 2022 12.52 -0.18 -1.42% 12.53 12.82 12.33 933,444
May 18 2022 12.70 -1.61 -11.25% 13.81 13.9699 12.605 1,144,610
May 17 2022 14.31 0.19 1.35% 14.33 15.04 14.09 859,181
May 16 2022 14.12 -0.64 -4.34% 14.77 14.88 14.06 1,025,950
May 13 2022 14.76 0.53 3.72% 14.70 15.07 14.12 1,367,081
May 12 2022 14.23 1.50 11.78% 13.50 15.23 13.27 2,394,544
May 11 2022 12.73 -0.97 -7.08% 13.66 14.12 12.66 2,011,848
May 10 2022 13.70 -1.96 -12.52% 13.62 14.73 13.50 5,728,009
May 09 2022 15.66 -0.79 -4.8% 15.96 16.05 14.91 3,245,829
May 06 2022 16.45 -2.08 -11.23% 18.42 18.42 16.41 1,500,421
May 05 2022 18.53 -0.86 -4.44% 19.13 19.13 18.17 662,185
May 04 2022 19.39 0.26 1.36% 18.98 19.46 18.08 818,819
May 03 2022 19.13 -1.22 -6.0% 20.25 20.25 18.59 907,605
May 02 2022 20.35 0.84 4.31% 19.28 20.36 19.16 674,067
Apr 29 2022 19.51 -0.77 -3.8% 20.03 20.85 19.40 1,160,851
Apr 28 2022 20.28 1.16 6.07% 19.46 20.37 19.02 666,563
Apr 27 2022 19.12 -0.25 -1.29% 19.092 20.27 19.09 803,688
Apr 26 2022 19.37 -0.72 -3.58% 19.86 20.10 19.29 776,804
Apr 25 2022 20.09 1.31 6.98% 18.50 20.11 18.37 873,525
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.