Register for real-time alerts, custom portfolio, and market movers
GRPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 17.99 | 0.53 | 3.04% | 17.80 | 18.07 | 17.227 | 961,383 |
| Jul 25 2024 | 17.46 | 0.18 | 1.04% | 17.21 | 18.16 | 16.96 | 1,112,823 |
| Jul 24 2024 | 17.28 | -0.80 | -4.42% | 17.73 | 17.91 | 17.11 | 702,654 |
| Jul 23 2024 | 18.08 | 0.52 | 2.96% | 17.31 | 18.13 | 17.31 | 742,059 |
| Jul 22 2024 | 17.56 | 0.82 | 4.90% | 16.98 | 17.595 | 16.74 | 668,303 |
| Jul 19 2024 | 16.74 | -0.20 | -1.18% | 16.86 | 17.2999 | 16.72 | 541,507 |
| Jul 18 2024 | 16.94 | -0.41 | -2.36% | 17.12 | 18.1699 | 16.75 | 934,589 |
| Jul 17 2024 | 17.35 | -0.63 | -3.50% | 17.72 | 17.90 | 16.68 | 1,062,763 |
| Jul 16 2024 | 17.98 | 1.30 | 7.79% | 16.92 | 18.24 | 16.92 | 1,606,427 |
| Jul 15 2024 | 16.68 | 0.03 | 0.18% | 16.58 | 17.33 | 16.34 | 1,323,015 |
| Jul 12 2024 | 16.65 | 1.37 | 8.97% | 15.46 | 17.365 | 15.35 | 2,884,134 |
| Jul 11 2024 | 15.28 | 0.70 | 4.80% | 14.745 | 15.305 | 14.46 | 914,476 |
| Jul 10 2024 | 14.58 | 0.75 | 5.42% | 14.20 | 14.97 | 13.92 | 1,666,733 |
| Jul 09 2024 | 13.83 | -0.72 | -4.95% | 14.49 | 14.495 | 13.16 | 1,370,221 |
| Jul 08 2024 | 14.55 | 0.14 | 0.97% | 14.50 | 15.15 | 14.43 | 780,490 |
| Jul 05 2024 | 14.41 | -0.83 | -5.45% | 15.23 | 15.38 | 14.17 | 1,279,516 |
| Jul 03 2024 | 15.24 | 0.05 | 0.33% | 15.34 | 15.47 | 15.0975 | 326,670 |
| Jul 02 2024 | 15.19 | -0.30 | -1.94% | 15.46 | 15.58 | 14.88 | 510,235 |
| Jul 01 2024 | 15.49 | 0.19 | 1.24% | 15.27 | 15.65 | 15.18 | 761,626 |
| Jun 28 2024 | 15.30 | 0.26 | 1.73% | 15.17 | 15.45 | 14.685 | 3,856,353 |
| Jun 27 2024 | 15.04 | 0.15 | 1.01% | 14.82 | 15.11 | 14.28 | 826,777 |
| Jun 26 2024 | 14.89 | 0.64 | 4.49% | 14.21 | 15.00 | 14.06 | 738,772 |
| Jun 25 2024 | 14.25 | -0.14 | -0.97% | 14.32 | 14.60 | 14.19 | 620,863 |
| Jun 24 2024 | 14.39 | -0.46 | -3.10% | 14.67 | 15.0085 | 14.29 | 546,254 |
| Jun 21 2024 | 14.85 | 0.20 | 1.37% | 14.51 | 14.87 | 14.23 | 828,554 |
| Jun 20 2024 | 14.65 | -0.27 | -1.81% | 15.00 | 15.055 | 14.46 | 605,556 |
| Jun 18 2024 | 14.92 | -0.36 | -2.36% | 15.25 | 15.54 | 14.90 | 511,986 |
| Jun 17 2024 | 15.28 | 0.41 | 2.76% | 14.72 | 15.28 | 14.61 | 573,935 |
| Jun 14 2024 | 14.87 | -0.85 | -5.41% | 15.50 | 15.58 | 14.71 | 889,151 |
| Jun 13 2024 | 15.72 | -0.64 | -3.91% | 16.29 | 16.33 | 15.68 | 845,531 |
| Jun 12 2024 | 16.36 | 0.60 | 3.81% | 16.10 | 16.76 | 16.03 | 1,004,216 |
| Jun 11 2024 | 15.76 | 1.44 | 10.06% | 14.32 | 15.92 | 14.31 | 1,147,955 |
| Jun 10 2024 | 14.32 | 0.14 | 0.99% | 14.31 | 14.63 | 14.04 | 920,686 |
| Jun 07 2024 | 14.18 | -0.22 | -1.53% | 14.16 | 14.48 | 14.08 | 415,503 |
| Jun 06 2024 | 14.40 | -0.04 | -0.28% | 14.38 | 14.70 | 14.16 | 743,227 |
| Jun 05 2024 | 14.44 | -0.59 | -3.93% | 15.11 | 15.3094 | 14.35 | 776,457 |
| Jun 04 2024 | 15.03 | -0.65 | -4.15% | 15.53 | 15.645 | 14.73 | 732,170 |
| Jun 03 2024 | 15.68 | -0.15 | -0.95% | 16.277 | 16.43 | 15.53 | 799,700 |
| May 31 2024 | 15.83 | -0.01 | -0.06% | 15.88 | 16.18 | 15.71 | 957,341 |
| May 30 2024 | 15.84 | 0.84 | 5.60% | 15.20 | 16.05 | 15.17 | 822,294 |
| May 29 2024 | 15.00 | -0.72 | -4.58% | 15.31 | 15.465 | 14.99 | 1,095,831 |
| May 28 2024 | 15.72 | -0.72 | -4.38% | 16.32 | 17.22 | 15.28 | 1,509,657 |
| May 24 2024 | 16.44 | 0.09 | 0.55% | 16.49 | 16.63 | 16.10 | 653,169 |
| May 23 2024 | 16.35 | -0.16 | -0.97% | 16.60 | 16.74 | 16.03 | 886,968 |
| May 22 2024 | 16.51 | -0.32 | -1.90% | 16.66 | 17.11 | 16.17 | 1,111,359 |
| May 21 2024 | 16.83 | -0.22 | -1.29% | 16.87 | 17.37 | 16.53 | 1,460,657 |
| May 20 2024 | 17.05 | 0.26 | 1.55% | 16.72 | 17.47 | 16.50 | 1,389,324 |
| May 17 2024 | 16.79 | 0.39 | 2.38% | 16.40 | 16.99 | 16.02 | 1,249,922 |
| May 16 2024 | 16.40 | -0.24 | -1.44% | 16.64 | 16.90 | 16.04 | 1,094,472 |
| May 15 2024 | 16.64 | -0.25 | -1.48% | 16.95 | 17.57 | 16.592 | 1,737,354 |
| May 14 2024 | 16.89 | 1.78 | 11.78% | 15.51 | 17.42 | 15.50 | 3,733,992 |
| May 13 2024 | 15.11 | 2.14 | 16.50% | 13.18 | 15.41 | 12.725 | 3,486,227 |
| May 10 2024 | 12.97 | 2.47 | 23.52% | 11.80 | 14.00 | 11.795 | 6,093,057 |
| May 09 2024 | 10.50 | -0.23 | -2.14% | 11.03 | 11.03 | 10.09 | 2,197,380 |
| May 08 2024 | 10.73 | -0.21 | -1.92% | 10.88 | 10.97 | 10.55 | 987,857 |
| May 07 2024 | 10.94 | -0.03 | -0.27% | 10.97 | 11.49 | 10.8715 | 1,045,253 |
| May 06 2024 | 10.97 | -0.25 | -2.23% | 11.23 | 11.375 | 10.87 | 906,851 |
| May 03 2024 | 11.22 | -0.06 | -0.53% | 11.59 | 11.656 | 11.03 | 730,862 |
| May 02 2024 | 11.28 | 0.16 | 1.44% | 11.41 | 11.44 | 11.00 | 667,046 |
| May 01 2024 | 11.12 | -0.44 | -3.81% | 11.64 | 11.64 | 10.925 | 953,749 |
| Apr 30 2024 | 11.56 | -0.09 | -0.77% | 11.58 | 11.87 | 11.40 | 985,914 |
| Apr 29 2024 | 11.65 | -0.02 | -0.17% | 11.60 | 11.82 | 11.46 | 1,236,655 |
