ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GRPN Groupon Inc

18.51
0.14 (0.76%)
Feb 29 2024 - Closed
Delayed by 15 minutes

GRPN Historical Prices

Date Close Change Change (%) Open High Low Volume
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 15.935 648,662
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
Jan 24 2024 11.93 0.29 2.49% 11.98 12.47 11.71 916,424
Jan 23 2024 11.64 0.08 0.69% 11.47 12.05 11.47 762,315
Jan 22 2024 11.56 -0.17 -1.45% 12.26 12.28 11.365 1,373,278
Jan 19 2024 11.73 -0.09 -0.76% 11.86 12.26 11.50 1,068,352
Jan 18 2024 11.82 0.04 0.34% 11.51 12.50 11.51 1,061,676
Jan 17 2024 11.78 -0.39 -3.16% 12.00 12.28 11.34 1,506,222
Jan 16 2024 12.165 -1.22 -9.08% 13.25 13.35 12.01 1,523,504
Jan 12 2024 13.38 0.61 4.78% 13.35 14.17 13.10 2,149,089
Jan 11 2024 12.77 -0.36 -2.74% 13.22 13.22 12.60 569,279
Jan 10 2024 13.13 -0.46 -3.38% 13.55 13.56 12.891 547,555
Jan 09 2024 13.59 -0.07 -0.51% 13.57 13.90 13.422 418,138
Jan 08 2024 13.66 0.14 1.04% 13.30 13.83 13.0008 900,693
Jan 05 2024 13.52 0.89 7.00% 12.55 13.64 12.36 861,922
Jan 04 2024 12.635 -0.02 -0.12% 12.77 13.13 12.5901 644,543
Jan 03 2024 12.65 0.46 3.77% 12.08 12.86 11.96 921,674
Jan 02 2024 12.19 -0.65 -5.06% 12.57 12.74 12.17 596,490
Dec 29 2023 12.84 -0.06 -0.47% 12.75 13.211 12.5701 1,011,485
Dec 28 2023 12.90 0.48 3.86% 12.41 13.19 12.1965 1,079,748
Dec 27 2023 12.42 -0.01 -0.08% 12.51 12.595 12.23 483,519
Dec 26 2023 12.43 0.32 2.64% 12.12 12.45 12.06 542,605
Dec 22 2023 12.11 -0.63 -4.95% 12.75 12.8512 12.10 640,367
Dec 21 2023 12.74 1.06 9.08% 11.81 12.74 11.705 853,591
Dec 20 2023 11.68 -0.25 -2.10% 12.00 12.25 11.68 431,195
Dec 19 2023 11.93 0.89 8.06% 10.99 12.13 10.99 1,191,693
Dec 18 2023 11.04 -0.37 -3.24% 11.34 11.37 10.965 554,969
Dec 15 2023 11.41 -0.21 -1.81% 11.72 11.72 11.20 910,217
Dec 14 2023 11.62 0.01 0.09% 11.80 11.94 11.25 1,215,874
Dec 13 2023 11.61 0.21 1.84% 11.30 11.615 11.02 655,757
Dec 12 2023 11.40 -0.15 -1.30% 11.48 11.51 11.11 440,114
Dec 11 2023 11.55 0.24 2.12% 11.33 11.80 11.27 508,496
Dec 08 2023 11.31 -0.18 -1.52% 11.39 11.70 11.22 711,492
Dec 07 2023 11.485 -0.15 -1.25% 11.87 11.89 11.4438 456,198
Dec 06 2023 11.63 -0.34 -2.80% 12.05 12.18 11.51 507,294
Dec 05 2023 11.965 -0.02 -0.13% 11.94 12.31 11.85 683,110
Dec 04 2023 11.98 0.08 0.67% 11.78 12.37 11.7108 1,042,506

Your Recent History

Delayed Upgrade Clock