Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GRPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 10.54 | 0.96 | 10.02% | 9.79 | 11.15 | 9.725 | 1,851,814 |
| Apr 22 2024 | 9.58 | 0.07 | 0.74% | 9.50 | 9.76 | 9.26 | 1,259,717 |
| Apr 19 2024 | 9.51 | -0.20 | -2.06% | 9.80 | 9.9043 | 9.395 | 1,369,703 |
| Apr 18 2024 | 9.71 | -0.06 | -0.61% | 9.78 | 10.1999 | 9.635 | 997,131 |
| Apr 17 2024 | 9.77 | -1.04 | -9.62% | 10.82 | 11.25 | 9.72 | 1,969,476 |
| Apr 16 2024 | 10.81 | 0.81 | 8.10% | 10.36 | 10.965 | 10.00 | 1,753,733 |
| Apr 15 2024 | 10.00 | -0.37 | -3.57% | 10.26 | 10.32 | 9.84 | 1,418,762 |
| Apr 12 2024 | 10.37 | -0.33 | -3.08% | 10.73 | 10.795 | 10.10 | 1,422,909 |
| Apr 11 2024 | 10.70 | -0.40 | -3.60% | 11.28 | 11.30 | 10.67 | 1,277,891 |
| Apr 10 2024 | 11.10 | -0.15 | -1.33% | 11.052 | 11.46 | 10.86 | 1,042,612 |
| Apr 09 2024 | 11.25 | 0.11 | 0.99% | 11.22 | 11.5401 | 11.05 | 925,841 |
| Apr 08 2024 | 11.14 | -0.05 | -0.45% | 11.12 | 11.58 | 11.07 | 1,049,865 |
| Apr 05 2024 | 11.19 | -0.07 | -0.62% | 11.22 | 11.59 | 11.04 | 745,091 |
| Apr 04 2024 | 11.26 | -0.22 | -1.92% | 11.80 | 12.14 | 11.185 | 1,395,939 |
| Apr 03 2024 | 11.48 | -0.17 | -1.46% | 11.84 | 11.86 | 11.35 | 1,910,396 |
| Apr 02 2024 | 11.65 | -1.06 | -8.34% | 12.45 | 12.45 | 11.56 | 1,922,056 |
| Apr 01 2024 | 12.71 | -0.63 | -4.72% | 13.46 | 13.73 | 12.69 | 1,045,749 |
| Mar 28 2024 | 13.34 | 0.52 | 4.06% | 12.73 | 13.81 | 12.73 | 1,660,376 |
| Mar 27 2024 | 12.82 | -0.09 | -0.70% | 13.05 | 13.13 | 12.6345 | 1,065,068 |
| Mar 26 2024 | 12.91 | -0.20 | -1.53% | 13.17 | 13.54 | 12.67 | 1,674,532 |
| Mar 25 2024 | 13.11 | -1.30 | -9.02% | 14.54 | 14.575 | 13.07 | 1,363,468 |
| Mar 22 2024 | 14.41 | -0.61 | -4.06% | 14.93 | 14.94 | 14.2701 | 752,180 |
| Mar 21 2024 | 15.02 | 0.10 | 0.67% | 14.92 | 15.58 | 14.55 | 1,214,999 |
| Mar 20 2024 | 14.92 | -0.48 | -3.12% | 15.37 | 15.38 | 14.64 | 1,263,854 |
| Mar 19 2024 | 15.40 | 1.04 | 7.24% | 14.18 | 15.44 | 13.82 | 2,866,187 |
| Mar 18 2024 | 14.36 | 1.77 | 14.06% | 12.80 | 14.44 | 11.83 | 5,489,988 |
| Mar 15 2024 | 12.59 | -5.58 | -30.71% | 16.18 | 17.13 | 12.31 | 9,840,451 |
| Mar 14 2024 | 18.17 | 0.08 | 0.44% | 17.90 | 18.74 | 17.85 | 1,511,118 |
| Mar 13 2024 | 18.09 | -0.49 | -2.64% | 18.50 | 19.56 | 17.94 | 1,119,328 |
| Mar 12 2024 | 18.58 | 1.02 | 5.81% | 17.56 | 18.69 | 17.38 | 918,181 |
| Mar 11 2024 | 17.56 | -1.42 | -7.48% | 18.98 | 18.98 | 17.25 | 1,195,395 |
| Mar 08 2024 | 18.98 | 0.37 | 1.99% | 18.60 | 19.43 | 18.60 | 678,808 |
| Mar 07 2024 | 18.61 | 0.43 | 2.37% | 18.18 | 19.11 | 18.1317 | 522,848 |
| Mar 06 2024 | 18.18 | -0.37 | -1.99% | 18.95 | 18.95 | 18.07 | 649,043 |
| Mar 05 2024 | 18.55 | 0.33 | 1.81% | 17.75 | 19.10 | 17.72 | 504,564 |
| Mar 04 2024 | 18.22 | -0.70 | -3.70% | 18.90 | 19.52 | 18.03 | 767,959 |
| Mar 01 2024 | 18.92 | 0.41 | 2.22% | 18.84 | 18.99 | 18.25 | 474,030 |
| Feb 29 2024 | 18.51 | 0.14 | 0.76% | 18.50 | 18.91 | 18.25 | 436,629 |
| Feb 28 2024 | 18.37 | 0.03 | 0.16% | 18.30 | 18.40 | 17.76 | 465,709 |
| Feb 27 2024 | 18.34 | -0.17 | -0.92% | 18.59 | 19.00 | 18.115 | 541,000 |
| Feb 26 2024 | 18.51 | 0.70 | 3.93% | 17.84 | 18.80 | 17.57 | 657,292 |
| Feb 23 2024 | 17.81 | -0.11 | -0.61% | 18.10 | 18.26 | 17.57 | 429,938 |
| Feb 22 2024 | 17.92 | 0.22 | 1.24% | 17.99 | 18.37 | 17.58 | 442,921 |
| Feb 21 2024 | 17.70 | -0.33 | -1.83% | 17.97 | 18.11 | 17.495 | 505,093 |
| Feb 20 2024 | 18.03 | -0.19 | -1.04% | 18.08 | 18.12 | 17.595 | 550,419 |
| Feb 16 2024 | 18.22 | 0.23 | 1.28% | 17.86 | 18.345 | 17.47 | 717,841 |
| Feb 15 2024 | 17.99 | 1.26 | 7.53% | 17.05 | 18.18 | 16.93 | 1,369,554 |
| Feb 14 2024 | 16.73 | 0.40 | 2.45% | 16.46 | 17.00 | 16.285 | 587,796 |
| Feb 13 2024 | 16.33 | -0.61 | -3.60% | 16.42 | 16.65 | 15.79 | 676,014 |
| Feb 12 2024 | 16.94 | 0.90 | 5.61% | 15.89 | 16.98 | 15.63 | 1,148,725 |
| Feb 09 2024 | 16.04 | -0.51 | -3.08% | 16.682 | 16.682 | 15.8532 | 717,380 |
| Feb 08 2024 | 16.55 | 0.52 | 3.24% | 16.15 | 16.75 | 15.90 | 881,698 |
| Feb 07 2024 | 16.03 | 0.51 | 3.29% | 15.52 | 16.11 | 15.33 | 1,158,404 |
| Feb 06 2024 | 15.52 | 1.28 | 8.99% | 14.20 | 15.54 | 13.63 | 1,506,976 |
| Feb 05 2024 | 14.24 | 0.22 | 1.53% | 13.90 | 14.55 | 13.53 | 615,713 |
| Feb 02 2024 | 14.025 | -0.02 | -0.11% | 13.98 | 14.28 | 13.725 | 462,331 |
| Feb 01 2024 | 14.04 | 0.38 | 2.78% | 13.68 | 14.24 | 13.532 | 610,383 |
| Jan 31 2024 | 13.66 | -0.10 | -0.69% | 13.55 | 14.077 | 13.26 | 601,176 |
| Jan 30 2024 | 13.755 | -0.55 | -3.81% | 14.24 | 14.38 | 13.63 | 556,573 |
| Jan 29 2024 | 14.30 | 0.72 | 5.30% | 13.60 | 14.43 | 13.53 | 1,219,258 |
| Jan 26 2024 | 13.58 | 0.57 | 4.42% | 13.10 | 13.65 | 13.04 | 856,002 |
| Jan 25 2024 | 13.005 | 1.08 | 9.01% | 12.02 | 13.16 | 12.015 | 1,146,335 |
