Groupon Historical Data - GRPN

GRPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 2.91 -0.06 -2.02% 2.90 2.95 2.86 5,771,638
Jan 24 2020 2.97 -0.05 -1.66% 3.06 3.06 2.915 6,020,704
Jan 23 2020 3.02 -0.01 -0.17% 3.01 3.09 2.94 7,545,834
Jan 22 2020 3.025 -0.12 -3.66% 3.12 3.16 2.98 13,167,472
Jan 21 2020 3.14 0.13 4.32% 2.96 3.15 2.85 15,436,857
Jan 20 2020 3.01 0.00 +0.00% 2.90 3.01 2.83 0
Jan 17 2020 3.01 0.21 7.5% 2.90 3.01 2.83 14,512,045
Jan 16 2020 2.80 0.08 2.94% 2.72 2.81 2.66 7,335,982
Jan 15 2020 2.72 0.06 2.26% 2.66 2.72 2.6011 6,677,633
Jan 14 2020 2.66 0.02 0.76% 2.61 2.70 2.56 9,630,213
Jan 13 2020 2.64 0.14 5.6% 2.50 2.64 2.45 6,526,160
Jan 10 2020 2.50 -0.02 -0.75% 2.49 2.51 2.41 7,387,395
Jan 09 2020 2.5188 0.11 4.51% 2.41 2.52 2.40 8,554,284
Jan 08 2020 2.41 0.06 2.55% 2.35 2.44 2.31 6,764,012
Jan 07 2020 2.35 0.04 1.73% 2.33 2.38 2.29 11,106,152
Jan 06 2020 2.31 -0.02 -0.86% 2.30 2.34 2.265 6,679,785
Jan 03 2020 2.33 -0.04 -1.48% 2.37 2.38 2.29 5,834,166
Jan 02 2020 2.365 -0.03 -1.05% 2.42 2.42 2.36 9,022,657
Jan 01 2020 2.39 0.00 +0.00% 2.35 2.43 2.34 0
Dec 31 2019 2.39 0.03 1.27% 2.35 2.43 2.34 10,081,114
Dec 30 2019 2.36 0.03 1.29% 2.33 2.39 2.25 10,722,266
Dec 27 2019 2.33 0.01 0.43% 2.33 2.36 2.31 4,338,032
Dec 26 2019 2.32 0.02 0.87% 2.33 2.3887 2.30 6,696,636
Dec 25 2019 2.30 0.00 +0.00% 2.27 2.35 2.25 0
Dec 24 2019 2.30 0.04 1.77% 2.27 2.35 2.25 4,907,529
Dec 23 2019 2.26 0.03 1.35% 2.25 2.27 2.17 6,431,839
Dec 20 2019 2.23 -0.05 -1.98% 2.28 2.31 2.21 11,027,778
Dec 19 2019 2.275 -0.12 -4.81% 2.39 2.41 2.24 11,836,579
Dec 18 2019 2.39 0.00 0.01% 2.42 2.44 2.38 4,629,776
Dec 17 2019 2.3898 -0.24 -9.13% 2.54 2.59 2.35 18,230,121
Dec 16 2019 2.63 0.02 0.77% 2.64 2.72 2.61 9,343,159
Dec 13 2019 2.61 -0.11 -4.04% 2.75 2.78 2.60 8,046,929
Dec 12 2019 2.72 -0.02 -0.77% 2.76 2.8001 2.71 6,882,290
Dec 11 2019 2.7411 -0.22 -7.4% 2.91 3.00 2.74 6,229,198
Dec 10 2019 2.96 0.03 1.02% 2.94 2.975 2.90 4,622,765
Dec 09 2019 2.93 -0.02 -0.68% 2.96 2.99 2.92 4,276,393
Dec 06 2019 2.95 0.01 0.34% 2.94 3.03 2.92 6,417,954
Dec 05 2019 2.94 0.04 1.55% 2.89 2.99 2.85 5,480,041
Dec 04 2019 2.895 0.10 3.39% 2.81 2.925 2.80 5,404,844
Dec 03 2019 2.80 0.00 0.0% 2.79 2.85 2.77 3,605,272
Dec 02 2019 2.80 -0.11 -3.78% 2.91 2.92 2.76 4,402,537
Nov 29 2019 2.91 0.00 0.0% 2.90 2.94 2.88 2,615,491
Nov 28 2019 2.91 0.00 +0.00% 2.90 2.93 2.87 0
Nov 27 2019 2.91 0.04 1.39% 2.90 2.93 2.87 2,582,481
Nov 26 2019 2.87 -0.05 -1.71% 2.92 2.95 2.87 5,674,067
Nov 25 2019 2.92 0.10 3.55% 2.79 2.93 2.7524 5,054,259
Nov 22 2019 2.82 0.10 3.68% 2.76 2.83 2.70 3,025,805
Nov 21 2019 2.72 -0.09 -3.03% 2.84 2.90 2.72 5,138,906
Nov 20 2019 2.805 -0.04 -1.23% 2.82 2.88 2.80 4,332,788
Nov 19 2019 2.84 -0.01 -0.35% 2.88 2.90 2.81 2,846,750
Nov 18 2019 2.85 -0.15 -5.0% 2.98 2.98 2.85 3,945,555
Nov 15 2019 3.00 0.06 2.04% 2.96 3.03 2.94 4,042,421
Nov 14 2019 2.94 0.01 0.34% 2.92 2.99 2.92 1,939,119
Nov 13 2019 2.93 0.01 0.34% 2.88 2.95 2.88 2,476,944
Nov 12 2019 2.92 -0.02 -0.68% 2.92 2.94 2.88 3,487,357
Nov 11 2019 2.94 0.00 0.0% 2.91 2.97 2.89 3,381,323
Nov 08 2019 2.94 0.03 1.03% 2.89 2.95 2.88 3,129,254
Nov 07 2019 2.91 -0.01 -0.34% 2.93 2.9799 2.88 5,551,603
Nov 06 2019 2.92 -0.08 -2.67% 2.91 2.96 2.86 7,561,827
Nov 05 2019 3.00 -0.02 -0.66% 2.73 3.02 2.70 7,831,532
Nov 04 2019 3.02 0.14 4.86% 2.89 3.02 2.835 7,099,830
Nov 01 2019 2.88 0.00 +0.00% 2.79 2.895 2.78 0
Nov 01 2019 2.88 0.10 3.6% 2.79 2.895 2.78 6,607,904
Oct 31 2019 2.78 0.00 0.0% 2.80 2.83 2.725 2,582,456
Oct 30 2019 2.78 -0.10 -3.47% 2.86 2.88 2.73 6,073,894


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.