GRPN

Groupon Historical Data

GRPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 17.98 0.46 2.63% 17.95 18.2117 17.09 2,064,403
Jul 01 2020 17.52 -0.86 -4.68% 18.21 18.96 17.38 2,590,839
Jun 30 2020 18.38 -0.70 -3.67% 18.94 19.40 18.06 3,392,806
Jun 29 2020 19.08 0.35 1.87% 18.93 19.47 18.0901 2,702,031
Jun 26 2020 18.73 -1.48 -7.32% 20.25 20.35 18.65 3,166,943
Jun 25 2020 20.21 0.32 1.61% 19.40 20.60 19.26 1,352,637
Jun 24 2020 19.89 -1.35 -6.36% 20.45 21.00 19.02 1,898,512
Jun 23 2020 21.24 1.18 5.88% 20.62 21.47 20.40 2,501,143
Jun 22 2020 20.06 -1.53 -7.09% 21.80 22.4899 19.30 3,449,582
Jun 19 2020 21.59 0.71 3.4% 21.02 23.46 20.96 6,429,376
Jun 18 2020 20.88 -0.82 -3.78% 21.71 22.44 20.60 3,603,017
Jun 17 2020 21.70 -5.53 -20.31% 28.32 28.99 21.47 5,995,605
Jun 16 2020 27.23 3.12 12.94% 25.78 27.94 24.50 2,769,667
Jun 15 2020 24.11 2.37 10.9% 21.04 24.64 20.28 3,003,522
Jun 12 2020 21.74 1.15 5.59% 22.11 23.00 20.08 2,936,744
Jun 11 2020 20.59 19.20 1,381.3% 21.06 26.24 20.08 3,047,265
Jun 10 2020 1.39 -0.20 -12.58% 1.62 1.66 1.37 21,590,936
Jun 09 2020 1.59 -0.18 -10.17% 1.71 1.77 1.59 14,116,527
Jun 08 2020 1.77 0.28 18.79% 1.59 1.79 1.50 26,694,199
Jun 05 2020 1.49 0.21 16.41% 1.35 1.58 1.29 25,356,401
Jun 04 2020 1.28 -0.07 -5.19% 1.35 1.37 1.26 10,378,734
Jun 03 2020 1.35 0.10 8.0% 1.25 1.35 1.2399 11,891,581
Jun 02 2020 1.25 -0.02 -1.19% 1.27 1.28 1.23 6,003,939
Jun 01 2020 1.265 -0.02 -1.17% 1.25 1.30 1.22 10,376,552
May 29 2020 1.28 0.08 6.96% 1.19 1.29 1.16 10,952,184
May 28 2020 1.1967 -0.03 -2.71% 1.24 1.26 1.17 7,294,477
May 27 2020 1.23 -0.05 -3.91% 1.30 1.31 1.20 8,636,890
May 26 2020 1.28 0.04 3.23% 1.29 1.31 1.25 7,589,430
May 25 2020 1.24 0.00 +0.00% 1.24 1.25 1.20 0
May 22 2020 1.24 -0.01 -0.8% 1.24 1.25 1.20 4,352,786
May 21 2020 1.25 0.00 0.0% 1.27 1.28 1.20 6,287,831
May 20 2020 1.25 0.04 3.73% 1.27 1.30 1.22 9,019,943
May 19 2020 1.205 -0.01 -0.41% 1.23 1.29 1.19 9,291,199
May 18 2020 1.21 0.13 11.52% 1.13 1.22 1.03 13,106,833
May 15 2020 1.085 0.02 2.36% 1.05 1.10 1.02 6,090,271
May 14 2020 1.06 -0.01 -0.93% 1.06 1.09 1.00 7,829,569
May 13 2020 1.07 -0.09 -7.76% 1.15 1.16 1.02 9,054,657
May 12 2020 1.16 0.05 4.5% 1.14 1.18 1.11 7,400,474
May 11 2020 1.11 -0.06 -5.13% 1.16 1.18 1.10 5,990,751
May 08 2020 1.17 0.05 4.46% 1.12 1.19 1.08 7,387,978
May 07 2020 1.12 0.01 0.9% 1.13 1.15 1.07 6,286,566
May 06 2020 1.11 -0.05 -4.31% 1.16 1.19 1.06 8,042,831
May 05 2020 1.16 0.03 2.65% 1.17 1.20 1.15 5,468,662
May 04 2020 1.13 -0.06 -5.04% 1.15 1.19 1.07 7,491,454
May 01 2020 1.19 -0.03 -2.44% 1.13 1.23 1.09 10,454,161
Apr 30 2020 1.2198 -0.15 -10.96% 1.27 1.31 1.16 15,254,034
Apr 29 2020 1.37 -0.02 -1.44% 1.48 1.49 1.28 28,940,209
Apr 28 2020 1.39 0.14 11.2% 1.35 1.47 1.21 23,787,059
Apr 27 2020 1.25 0.15 13.64% 1.1175 1.26 1.11 19,873,319
Apr 24 2020 1.10 0.06 5.77% 1.10 1.18 1.06 10,122,538
Apr 23 2020 1.04 0.04 4.0% 1.06 1.14 1.01 14,831,130
Apr 22 2020 1.00 0.0701 7.54% 0.94 1.03 0.92 14,174,250
Apr 21 2020 0.9299 -0.0028 -0.3% 0.9138 0.952 0.891 8,865,749
Apr 20 2020 0.9327 0.0226 2.48% 0.91 0.978402 0.89 10,326,758
Apr 17 2020 0.9101 0.0501 5.83% 0.897 0.935 0.8211 13,518,944
Apr 16 2020 0.86 0.03 3.61% 0.8327 0.86 0.81 8,857,694
Apr 15 2020 0.83 -0.0243 -2.84% 0.86 0.87 0.75 11,608,827
Apr 14 2020 0.8543 -0.0256 -2.91% 0.875 0.919 0.85 11,959,941
Apr 13 2020 0.8799 0.0099 1.14% 0.92 0.9598 0.84 10,487,166
Apr 10 2020 0.87 0.00 +0.00% 0.924 0.9749 0.87 0
Apr 09 2020 0.87 -0.04 -4.4% 0.924 0.9749 0.87 19,371,281
Apr 08 2020 0.91 0.0599 7.05% 0.8754 0.9193 0.8426 19,728,719
Apr 07 2020 0.8501 0.0301 3.67% 0.9038 0.9265 0.8403 14,231,951
Apr 06 2020 0.82 0.08 10.81% 0.7965 0.91 0.75 15,031,375


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.