GRPN

Groupon Historical Data

GRPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 19.36 -0.07 -0.36% 19.49 19.96 19.17 718,731
Oct 19 2020 19.43 -0.81 -4.0% 20.53 20.67 19.30 778,789
Oct 16 2020 20.24 0.10 0.5% 20.10 21.25 19.9825 848,011
Oct 15 2020 20.14 -0.83 -3.96% 20.39 20.68 19.71 1,249,141
Oct 14 2020 20.97 -0.14 -0.66% 20.98 21.072 20.29 917,969
Oct 13 2020 21.11 -0.19 -0.89% 21.05 21.46 20.65 584,640
Oct 12 2020 21.30 0.16 0.76% 21.25 21.31 20.64 827,026
Oct 09 2020 21.14 -0.07 -0.33% 21.47 21.66 20.84 765,945
Oct 08 2020 21.21 0.27 1.29% 21.23 21.31 20.74 768,954
Oct 07 2020 20.94 0.00 +0.00% 20.58 21.24 20.38 0
Oct 07 2020 20.94 0.61 3.0% 20.58 21.24 20.38 798,176
Oct 06 2020 20.33 -1.74 -7.88% 22.19 22.30 20.14 1,126,493
Oct 05 2020 22.07 0.65 3.03% 21.70 22.28 21.6171 901,681
Oct 02 2020 21.42 0.19 0.89% 20.23 21.63 20.03 889,597
Oct 01 2020 21.23 0.83 4.07% 20.59 21.46 20.15 1,208,781
Sep 30 2020 20.40 -1.18 -5.45% 21.93 21.975 20.375 2,068,461
Sep 29 2020 21.575 -2.25 -9.42% 23.74 23.74 21.1901 2,073,484
Sep 28 2020 23.82 0.89 3.88% 23.49 24.31 23.2111 1,195,487
Sep 25 2020 22.93 1.14 5.23% 21.75 23.04 21.26 1,420,568
Sep 24 2020 21.79 -1.30 -5.63% 22.73 22.8295 21.67 1,403,711
Sep 23 2020 23.09 -2.86 -11.02% 26.00 26.4499 23.00 1,311,448
Sep 22 2020 25.95 0.59 2.35% 25.86 26.18 24.95 953,573
Sep 21 2020 25.355 -0.70 -2.67% 25.10 25.54 24.15 905,754
Sep 18 2020 26.05 0.84 3.33% 25.62 26.79 25.12 3,977,818
Sep 17 2020 25.21 -1.81 -6.7% 26.34 26.80 25.21 1,267,030
Sep 16 2020 27.02 -0.51 -1.85% 27.47 27.88 26.88 1,102,500
Sep 15 2020 27.53 -1.20 -4.18% 29.06 29.25 27.02 1,759,298
Sep 14 2020 28.73 -3.66 -11.3% 32.47 33.19 28.22 4,070,743
Sep 11 2020 32.39 -0.79 -2.38% 33.43 33.816 32.08 881,688
Sep 10 2020 33.18 -1.23 -3.57% 33.96 35.31 33.04 1,598,792
Sep 09 2020 34.41 2.79 8.82% 32.37 35.68 31.6701 2,462,499
Sep 08 2020 31.62 -1.43 -4.31% 31.83 32.80 31.0615 1,039,661
Sep 07 2020 33.045 0.00 +0.00% 31.91 33.50 30.69 0
Sep 04 2020 33.045 1.85 5.91% 31.91 33.50 30.69 1,916,496
Sep 03 2020 31.20 -3.23 -9.38% 33.99 34.51 31.03 1,638,682
Sep 02 2020 34.43 2.43 7.59% 32.21 34.76 31.57 1,901,733
Sep 01 2020 32.00 0.17 0.53% 31.54 32.6099 31.0002 712,679
Aug 31 2020 31.83 -1.01 -3.08% 32.75 33.2212 31.77 744,494
Aug 28 2020 32.84 1.21 3.83% 31.82 33.23 30.7644 1,177,383
Aug 27 2020 31.63 -0.25 -0.78% 32.05 32.4676 30.93 1,216,317
Aug 26 2020 31.88 -0.29 -0.9% 32.25 34.59 31.6657 2,286,923
Aug 25 2020 32.17 -0.42 -1.29% 32.17 32.96 31.19 2,014,628
Aug 24 2020 32.59 4.55 16.23% 28.395 33.44 28.18 6,687,205
Aug 21 2020 28.04 -0.86 -2.96% 28.44 29.57 27.79 2,253,665
Aug 20 2020 28.895 -0.71 -2.38% 29.49 30.30 28.12 2,672,611
Aug 19 2020 29.6002 0.49 1.68% 28.60 30.59 27.225 5,932,617
Aug 18 2020 29.11 5.24 21.95% 23.91 29.21 23.35 6,881,628
Aug 17 2020 23.87 -0.13 -0.52% 23.89 24.01 22.7696 1,015,217
Aug 14 2020 23.995 -0.02 -0.06% 23.79 24.33 23.5301 911,540
Aug 13 2020 24.01 0.30 1.27% 23.92 24.88 23.63 1,439,251
Aug 12 2020 23.71 -1.69 -6.65% 25.61 26.00 23.09 2,540,174
Aug 11 2020 25.40 0.44 1.76% 25.30 27.55 25.04 8,073,831
Aug 10 2020 24.96 -1.03 -3.96% 25.0825 26.78 24.56 6,953,983
Aug 07 2020 25.99 9.54 57.99% 22.06 26.45 20.90 37,958,089
Aug 06 2020 16.45 -0.09 -0.54% 16.44 17.0988 16.35 1,114,868
Aug 05 2020 16.54 0.28 1.72% 16.57 17.225 16.20 891,083
Aug 04 2020 16.26 0.36 2.26% 15.99 16.80 15.78 1,006,963
Aug 03 2020 15.90 0.55 3.58% 15.31 16.10 15.1292 770,671
Jul 31 2020 15.35 -0.09 -0.58% 15.41 15.6699 14.95 805,267
Jul 30 2020 15.44 -0.25 -1.59% 15.50 15.72 14.96 923,526
Jul 29 2020 15.69 0.50 3.29% 15.20 15.73 15.05 876,737
Jul 28 2020 15.19 -0.08 -0.52% 15.25 15.52 15.08 861,313
Jul 27 2020 15.27 -0.79 -4.91% 16.07 16.1399 15.18 1,148,112
Jul 24 2020 16.059 -0.37 -2.26% 16.37 16.45 15.89 961,323
Jul 23 2020 16.43 -0.39 -2.32% 16.64 17.00 16.12 987,210


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.