Groupon Historical Data - GRPN

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 High Price Low Price Open Price Close Price Last Traded
  -0.11 -4.04% 2.61 2.78 2.60 2.75 2.72 00:00:03
more quote information »

GRPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.943.032.602.855,685,720-0.33-11.22%
1 Month2.963.032.602.864,556,832-0.35-11.82%
3 Months2.853.052.522.854,237,155-0.24-8.42%
6 Months3.683.752.302.924,793,320-1.07-29.08%
1 Year3.273.982.303.205,006,539-0.66-20.18%
3 Years3.845.992.304.047,408,820-1.23-32.03%
5 Years7.288.432.154.448,505,205-4.67-64.15%

GRPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 2.61 -0.11 -4.04% 2.75 2.78 2.60 8,046,929
Dec 12 2019 2.72 -0.02 -0.77% 2.76 2.8001 2.71 6,882,290
Dec 11 2019 2.7411 -0.22 -7.4% 2.91 3.00 2.74 6,229,198
Dec 10 2019 2.96 0.03 1.02% 2.94 2.975 2.90 4,622,765
Dec 09 2019 2.93 -0.02 -0.68% 2.96 2.99 2.92 4,276,393
Dec 06 2019 2.95 0.01 0.34% 2.94 3.03 2.92 6,417,954
Dec 05 2019 2.94 0.04 1.55% 2.89 2.99 2.85 5,480,041
Dec 04 2019 2.895 0.10 3.39% 2.81 2.925 2.80 5,404,844
Dec 03 2019 2.80 0.00 0.0% 2.79 2.85 2.77 3,605,272
Dec 02 2019 2.80 -0.11 -3.78% 2.91 2.92 2.76 4,402,537
Nov 29 2019 2.91 0.00 0.0% 2.90 2.94 2.88 2,615,491
Nov 27 2019 2.91 0.04 1.39% 2.90 2.93 2.87 2,582,481
Nov 26 2019 2.87 -0.05 -1.71% 2.92 2.95 2.87 5,674,067
Nov 25 2019 2.92 0.10 3.55% 2.79 2.93 2.7524 5,054,259
Nov 22 2019 2.82 0.10 3.68% 2.76 2.83 2.70 3,025,805
Nov 21 2019 2.72 -0.09 -3.03% 2.84 2.90 2.72 5,138,906
Nov 20 2019 2.805 -0.04 -1.23% 2.82 2.88 2.80 4,332,788
Nov 19 2019 2.84 -0.01 -0.35% 2.88 2.90 2.81 2,846,750
Nov 18 2019 2.85 -0.15 -5.0% 2.98 2.98 2.85 3,945,555
Nov 15 2019 3.00 0.06 2.04% 2.96 3.03 2.94 4,042,421
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.