Advertisement
U.S. markets closed

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.34+0.52 (+4.06%)
At close: 04:00PM EDT
13.35 +0.01 (+0.07%)
After hours: 07:31PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.7313.8112.7313.3413.341,660,400
Mar 27, 202413.0513.1312.6312.8212.821,065,100
Mar 26, 202413.1713.5412.6712.9112.911,674,500
Mar 25, 202414.5414.5813.0713.1113.111,363,500
Mar 22, 202414.9314.9414.2714.4114.41752,200
Mar 21, 202414.8815.5814.5515.0215.021,215,300
Mar 20, 202415.3715.3814.6414.9214.921,264,500
Mar 19, 202414.1815.4413.8215.4015.402,866,900
Mar 18, 202412.8014.4411.8314.3614.365,490,300
Mar 15, 202416.1817.1312.3112.5912.599,840,200
Mar 14, 202417.9018.7417.8518.1718.171,515,900
Mar 13, 202418.5019.5617.9418.0918.091,119,300
Mar 12, 202417.5618.6917.3818.5818.58918,200
Mar 11, 202418.9818.9817.2517.5617.561,195,700
Mar 08, 202418.6019.4318.6018.9818.98678,800
Mar 07, 202418.1419.1118.1318.6118.61522,800
Mar 06, 202418.9518.9518.0718.1818.18649,000
Mar 05, 202417.7519.1017.7218.5518.55504,600
Mar 04, 202418.9519.5218.0318.2218.22767,800
Mar 01, 202418.8418.9918.2518.9218.92474,000
Feb 29, 202418.5018.9118.2518.5118.51422,800
Feb 28, 202418.3018.4017.7618.3718.37465,700
Feb 27, 202418.5919.0018.1118.3418.34541,000
Feb 26, 202417.8418.8017.5718.5118.51657,200
Feb 23, 202418.1018.2617.5717.8117.81429,900
Feb 22, 202417.9918.3717.5817.9217.92442,900
Feb 21, 202417.9718.1117.5017.7017.70505,100
Feb 20, 202418.0818.1217.6018.0318.03550,400
Feb 16, 202417.8618.3517.4718.2218.22717,500
Feb 15, 202417.0518.1816.9317.9917.991,369,600
Feb 14, 202416.4617.0016.2916.7316.73587,800
Feb 13, 202416.4216.6515.7916.3316.33679,100
Feb 12, 202415.8916.9815.6316.9416.941,148,700
Feb 09, 202416.6816.6815.8516.0416.04717,200
Feb 08, 202416.1516.7515.9016.5516.55881,700
Feb 07, 202415.5216.1115.3316.0316.031,158,400
Feb 06, 202414.2015.5413.6315.5215.521,508,700
Feb 05, 202413.9114.5513.5314.2414.24616,200
Feb 02, 202413.9814.2813.7314.0314.03462,300
Feb 01, 202413.6814.2413.5314.0414.04610,400
Jan 31, 202413.5514.0813.2613.6613.66601,700
Jan 30, 202414.2414.3813.6313.7613.76556,600
Jan 29, 202413.6014.4313.5314.3014.301,219,300
Jan 26, 202413.1013.6513.0413.5813.58856,000
Jan 25, 202412.0213.1612.0213.0113.011,146,300
Jan 24, 202411.9812.4711.7111.9311.93916,400
Jan 23, 202411.4712.0511.4711.6411.64762,300
Jan 22, 202412.2612.2811.3711.5611.561,373,300
Jan 19, 202411.8612.2611.5011.7311.731,068,400
Jan 18, 202411.5112.5011.5111.8211.821,061,700
Jan 17, 202412.0012.2811.3411.7811.781,506,200
Jan 16, 202413.2513.3512.0112.1712.171,523,500
Jan 12, 202413.3514.1713.1013.3813.382,149,100
Jan 11, 202413.2213.2212.6012.7712.77569,300
Jan 10, 202413.5513.5612.8913.1313.13547,500
Jan 09, 202413.5713.9013.4213.5913.59418,100
Jan 08, 202413.3013.8313.0013.6613.66900,700
Jan 05, 202412.5513.6412.3613.5213.52861,900
Jan 04, 202412.7713.1312.5912.6412.64644,500
Jan 03, 202412.0812.8611.9612.6512.65921,700
Jan 02, 202412.5712.7412.1712.1912.19596,500
Dec 29, 202312.7513.2112.5712.8412.841,011,500
Dec 28, 202312.4113.1912.2012.9012.901,079,700
Dec 27, 202312.5112.6012.2312.4212.42484,000
Dec 26, 202312.1212.4811.9012.4312.43542,600
Dec 22, 202312.7512.8512.1012.1112.11640,400
Dec 21, 202311.8112.7411.7112.7412.74855,600
Dec 20, 202312.0012.2511.6811.6811.68431,200
Dec 19, 202310.9912.1310.9911.9311.931,191,700
Dec 18, 202311.3411.3710.9711.0411.04554,900
Dec 15, 202311.7211.7211.2011.4111.41910,200
Dec 14, 202311.8011.9411.2511.6111.611,216,400
Dec 13, 202311.3011.6211.0211.6111.61657,400
Dec 12, 202311.4811.4911.1111.4011.40440,100
Dec 11, 202311.3511.8011.2711.5511.55508,500
Dec 08, 202311.3911.7011.2211.3111.31711,500
Dec 07, 202311.8711.8911.4411.4911.49456,200
Dec 06, 202312.0512.1811.5111.6311.63507,200
Dec 05, 202311.9412.3111.8511.9711.97685,100
Dec 04, 202311.7812.3711.7111.9811.981,042,500
Dec 01, 202311.4412.2111.0811.9011.901,588,700
Nov 30, 202311.0711.4010.8311.3111.311,175,900
Nov 29, 202311.0211.2010.7211.0511.05911,500
Nov 28, 202310.7011.6510.7010.9210.921,495,600
Nov 27, 202310.5810.7810.4710.6510.651,056,700
Nov 24, 202310.2210.809.9710.5210.52682,900
Nov 22, 20239.9910.519.9910.0810.08978,400
Nov 21, 202310.3910.539.769.959.951,423,800
Nov 20, 20239.5610.189.549.729.721,084,500
Nov 17, 20239.399.759.229.549.54879,100
Nov 16, 20239.859.859.029.359.351,770,600
Nov 15, 20239.8310.469.5710.0310.032,014,600
Nov 14, 20239.9610.039.189.619.611,713,800
Nov 13, 20238.709.748.529.659.652,410,900
Nov 10, 20239.849.928.088.828.828,057,200
Nov 09, 202314.2714.2713.3413.5413.542,171,300
Nov 08, 202315.0815.0813.7213.9213.921,002,800
Nov 07, 202314.9215.5314.6514.9014.90944,600
Nov 06, 202314.5114.9614.3314.9114.911,090,800
Nov 03, 202313.7514.5013.7514.4914.49987,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...