Groupon Inc (GRPN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -18.1229773463 | 12.36 | 12.63 | 10.08 | 1240293 | 11.03755569 | CS |
| 4 | -3.49 | -25.6429096253 | 13.61 | 14.055 | 10.08 | 1141693 | 11.59263445 | CS |
| 12 | -5.22 | -34.0286831812 | 15.34 | 18.47 | 10.08 | 1287006 | 13.39509094 | CS |
| 26 | -4.42 | -30.3988995873 | 14.54 | 18.47 | 9.26 | 1262975 | 13.31646882 | CS |
| 52 | -1.48 | -12.7586206897 | 11.6 | 19.56 | 8.08 | 1260775 | 13.12963525 | CS |
| 156 | -14.25 | -58.4735330324 | 24.37 | 31.15 | 2.89 | 1174600 | 13.05782091 | CS |
| 260 | -44.08 | -81.3284132841 | 54.2 | 64.69 | 2.89 | 2667506 | 27.28804371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 10.08 | -0.43 | -4.09 | 10.51 | 10.54 | 10 | 1550499 |
| 1727217300 | 10.51 | -0.17 | -1.59 | 10.83 | 10.86 | 10.43 | 1219733 |
| 1727130900 | 10.68 | -0.17 | -1.57 | 10.88 | 11.25 | 10.68 | 1366409 |
| 1726871700 | 10.85 | -0.9 | -7.66 | 11.66 | 11.82 | 10.73 | 1644052 |
| 1726785300 | 11.75 | -0.03 | -0.25 | 12.19 | 12.25 | 11.68 | 772108 |
| 1726698900 | 11.78 | -0.62 | -5.00 | 12.36 | 12.63 | 11.7211 | 1199163 |
| 1726612500 | 12.4 | 0.54 | 4.55 | 12.2 | 12.775 | 12.04 | 1585588 |
| 1726526100 | 11.86 | 0.36 | 3.13 | 11.49 | 12.02 | 11.39 | 1260759 |
| 1726266900 | 11.5 | 0.55 | 5.02 | 11.24 | 11.9283 | 11.15 | 2294115 |
| 1726180500 | 10.95 | 0.12 | 1.11 | 11.11 | 11.31 | 10.71 | 1256890 |
| 1726094100 | 10.83 | -0.11 | -1.01 | 10.77 | 11.16 | 10.6 | 899646 |
| 1726007700 | 10.94 | -0.11 | -1.00 | 11.19 | 11.38 | 10.55 | 1109313 |
| 1725921300 | 11.05 | 0.11 | 1.01 | 11.01 | 11.46 | 10.86 | 1033456 |
| 1725662100 | 10.94 | -0.76 | -6.50 | 11.56 | 11.82 | 10.8693 | 1397978 |
| 1725575700 | 11.7 | -0.71 | -5.72 | 12.35 | 12.73 | 11.68 | 1096912 |
| 1725489300 | 12.41 | -0.46 | -3.57 | 12.74 | 13.28 | 12.37 | 981961 |
| 1725402900 | 12.87 | -1 | -7.21 | 13.72 | 13.77 | 12.87 | 679624 |
| 1725057300 | 13.87 | -0.01 | -0.07 | 14.02 | 14.055 | 13.67 | 539923 |
| 1724970900 | 13.88 | 0.56 | 4.20 | 13.56 | 13.94 | 13.4 | 661837 |
| 1724884500 | 13.32 | -0.41 | -2.99 | 13.61 | 13.73 | 13.085 | 692704 |
| 1724798100 | 13.73 | -0.12 | -0.87 | 13.75 | 13.92 | 13.19 | 886958 |
| 1724711700 | 13.85 | 0.13 | 0.95 | 13.81 | 13.895 | 13.33 | 778657 |
| 1724452500 | 13.72 | 0.59 | 4.49 | 13.47 | 14.02 | 13.4 | 877460 |
| 1724366100 | 13.13 | -0.5 | -3.67 | 13.64 | 13.75 | 13.0959 | 870451 |
| 1724279700 | 13.63 | 0.03 | 0.22 | 13.75 | 13.96 | 13.51 | 475072 |
| 1724193300 | 13.6 | -0.1 | -0.73 | 13.69 | 13.98 | 13.38 | 590840 |
| 1724106900 | 13.7 | 0 | 0.00 | 13.73 | 13.99 | 13.29 | 924299 |
| 1723847700 | 13.7 | -0.02 | -0.15 | 13.61 | 14.25 | 13.58 | 839312 |
| 1723761300 | 13.72 | 1.46 | 11.91 | 12.83 | 13.81 | 12.7505 | 1492224 |
| 1723674900 | 12.26 | -0.66 | -5.11 | 12.96 | 12.99 | 12.04 | 1262565 |
| 1723588500 | 12.92 | 0.8 | 6.60 | 12.12 | 13.05 | 11.905 | 1999121 |
| 1723502100 | 12.12 | 1.49 | 14.02 | 11.18 | 12.2 | 10.89 | 1913370 |
| 1723242900 | 10.63 | 0.29 | 2.80 | 10.47 | 11.05 | 10.47 | 1156961 |
| 1723156500 | 10.34 | -0.32 | -3.00 | 10.69 | 10.99 | 10.23 | 1255310 |
| 1723070100 | 10.66 | -0.79 | -6.86 | 11.68 | 11.68 | 10.64 | 1665569 |
| 1722983700 | 11.445 | 0.04 | 0.31 | 11.6 | 11.82 | 11.05 | 1049700 |
| 1722897300 | 11.41 | -0.14 | -1.21 | 10.7 | 11.72 | 10.37 | 1993605 |
| 1722638100 | 11.55 | -0.68 | -5.52 | 11.7 | 11.99 | 11.2501 | 2580753 |
| 1722551700 | 12.225 | -1.1 | -8.22 | 13.42 | 13.45 | 12.02 | 2716984 |
| 1722465300 | 13.32 | -2.39 | -15.21 | 14.77 | 15.4699 | 13.07 | 4441172 |
| 1722378900 | 15.71 | -1.41 | -8.24 | 17.2 | 17.39 | 15.53 | 2550218 |
| 1722292500 | 17.12 | -0.87 | -4.84 | 18.15 | 18.47 | 16.97 | 1465025 |
| 1722033300 | 17.99 | 0.53 | 3.04 | 17.8 | 18.07 | 17.227 | 961383 |
| 1721946900 | 17.46 | 0.18 | 1.04 | 17.21 | 18.16 | 16.95 | 1120205 |
| 1721860500 | 17.28 | -0.8 | -4.42 | 17.77 | 17.91 | 17.11 | 730453 |
| 1721774100 | 18.08 | 0.69 | 3.97 | 17.31 | 18.13 | 17.31 | 742059 |
| 1721687700 | 17.39 | 0.65 | 3.88 | 16.98 | 17.595 | 16.739999 | 859898 |
| 1721428500 | 16.739999 | -0.2 | -1.18 | 16.81 | 17.2999 | 16.719999 | 551220 |
| 1721342100 | 16.94 | -0.41 | -2.36 | 17.12 | 18.1699 | 16.75 | 934589 |
| 1721255700 | 17.35 | -0.63 | -3.50 | 17.68 | 17.91 | 16.68 | 1106223 |
| 1721169300 | 17.98 | 1.3 | 7.79 | 16.92 | 18.24 | 16.92 | 1606427 |
| 1721082900 | 16.68 | 0.03 | 0.18 | 16.579999 | 17.33 | 16.34 | 1323015 |
| 1720823700 | 16.649999 | 1.37 | 8.97 | 15.46 | 17.365 | 15.35 | 2884134 |
| 1720737300 | 15.28 | 0.7 | 4.80 | 14.77 | 15.305 | 14.46 | 925333 |
| 1720650900 | 14.58 | 0.75 | 5.42 | 14.2 | 14.97 | 13.92 | 1666733 |
| 1720564500 | 13.83 | -0.72 | -4.95 | 14.49 | 14.495 | 13.16 | 1370221 |
| 1720478100 | 14.55 | 0.14 | 0.97 | 14.5 | 15.15 | 14.43 | 780490 |
| 1720218900 | 14.41 | -0.83 | -5.45 | 15.23 | 15.38 | 14.17 | 1279516 |
| 1720040640 | 15.24 | 0.05 | 0.33 | 15.34 | 15.47 | 15.0975 | 326670 |
| 1719959700 | 15.19 | -0.3 | -1.94 | 15.46 | 15.58 | 14.88 | 510235 |
| 1719873300 | 15.49 | 0.45 | 2.99 | 15.27 | 15.65 | 15.18 | 761626 |
| 1719614100 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1719527700 | 15.04 | 0.15 | 1.01 | 14.82 | 15.11 | 14.28 | 826777 |
| 1719441300 | 14.89 | 0.64 | 4.49 | 14.21 | 15 | 14.06 | 738772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
