Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Groupon Cl A (NQ: GRPN )

10.50 -0.23 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.55 14.08 13.26 13.66 601,176 -0.10(-0.69%)
Jan 30, 2024 14.24 14.38 13.63 13.76 556,573 -0.54(-3.81%)
Jan 29, 2024 13.60 14.43 13.53 14.30 1,219,253 +0.72(+5.30%)
Jan 26, 2024 13.10 13.65 13.04 13.58 856,042 +0.57(+4.42%)
Jan 25, 2024 12.02 13.16 12.02 13.01 1,146,335 +1.08(+9.01%)
Jan 24, 2024 11.98 12.47 11.71 11.93 916,424 +0.29(+2.49%)
Jan 23, 2024 11.47 12.05 11.47 11.64 762,329 +0.08(+0.69%)
Jan 22, 2024 12.26 12.28 11.37 11.56 1,373,278 -0.17(-1.45%)
Jan 19, 2024 11.86 12.26 11.50 11.73 1,068,359 -0.09(-0.76%)
Jan 18, 2024 11.51 12.50 11.51 11.82 1,061,676 +0.04(+0.34%)
Jan 17, 2024 12.00 12.28 11.34 11.78 1,506,220 -0.38(-3.16%)
Jan 16, 2024 13.25 13.25 12.01 12.16 1,523,500 -1.22(-9.08%)
Jan 12, 2024 13.35 14.17 13.10 13.38 2,149,091 +0.61(+4.78%)
Jan 11, 2024 13.22 13.22 12.60 12.77 569,279 -0.36(-2.74%)
Jan 10, 2024 13.55 13.56 12.89 13.13 547,540 -0.46(-3.38%)
Jan 09, 2024 13.57 13.90 13.42 13.59 418,134 -0.07(-0.51%)
Jan 08, 2024 13.30 13.83 13.00 13.66 900,693 +0.14(+1.04%)
Jan 05, 2024 12.55 13.64 12.36 13.52 862,040 +0.88(+7.00%)
Jan 04, 2024 12.77 13.13 12.59 12.63 644,543 -0.02(-0.12%)
Jan 03, 2024 12.08 12.86 11.96 12.65 921,672 +0.46(+3.77%)
Jan 02, 2024 12.57 12.74 12.17 12.19 596,490 -0.65(-5.06%)
Dec 29, 2023 12.75 13.21 12.57 12.84 1,011,987 -0.06(-0.47%)
Dec 28, 2023 12.41 13.19 12.20 12.90 1,079,748 +0.48(+3.86%)
Dec 27, 2023 12.51 12.60 12.23 12.42 483,508 -0.01(-0.08%)
Dec 26, 2023 12.12 12.48 11.90 12.43 542,605 +0.32(+2.64%)
Dec 22, 2023 12.75 12.85 12.10 12.11 640,489 -0.63(-4.95%)
Dec 21, 2023 11.81 12.74 11.71 12.74 853,586 +1.06(+9.08%)
Dec 20, 2023 12.00 12.25 11.68 11.68 431,194 -0.25(-2.10%)
Dec 19, 2023 10.99 12.13 10.99 11.93 1,191,693 +0.89(+8.06%)
Dec 18, 2023 11.34 11.37 10.96 11.04 554,888 -0.37(-3.24%)
Dec 15, 2023 11.72 11.72 11.20 11.41 910,242 -0.20(-1.72%)
Dec 14, 2023 11.80 11.94 11.25 11.61 1,215,324 +0.00(+0.00%)
Dec 13, 2023 11.30 11.62 11.02 11.61 655,757 +0.21(+1.84%)
Dec 12, 2023 11.48 11.48 11.11 11.40 440,114 -0.15(-1.30%)
Dec 11, 2023 11.35 11.80 11.27 11.55 508,496 +0.24(+2.12%)
Dec 08, 2023 11.39 11.70 11.22 11.31 711,497 -0.17(-1.52%)
Dec 07, 2023 11.87 11.89 11.44 11.48 456,198 -0.15(-1.25%)
Dec 06, 2023 12.05 12.18 11.51 11.63 507,224 -0.33(-2.80%)
Dec 05, 2023 11.94 12.31 11.85 11.96 683,110 -0.02(-0.13%)
Dec 04, 2023 11.78 12.37 11.71 11.98 1,042,506 +0.08(+0.67%)
Dec 01, 2023 11.44 12.21 11.08 11.90 1,588,730 +0.59(+5.22%)
Nov 30, 2023 11.07 11.40 10.83 11.31 1,175,856 +0.26(+2.35%)
Nov 29, 2023 11.02 11.20 10.72 11.05 911,530 +0.13(+1.19%)
Nov 28, 2023 10.70 11.65 10.70 10.92 1,494,705 +0.27(+2.54%)
Nov 27, 2023 10.58 10.78 10.47 10.65 1,056,716 +0.13(+1.28%)
Nov 24, 2023 10.22 10.80 9.973 10.52 682,866 +0.44(+4.32%)
Nov 22, 2023 9.990 10.51 9.990 10.08 978,886 +0.13(+1.31%)
Nov 21, 2023 10.39 10.53 9.760 9.950 1,423,766 +0.23(+2.37%)
Nov 20, 2023 9.560 10.18 9.540 9.720 1,084,543 +0.19(+1.94%)
Nov 17, 2023 9.390 9.750 9.220 9.535 880,361 +0.19(+1.98%)
Nov 16, 2023 9.850 9.850 9.020 9.350 1,770,605 -0.68(-6.78%)
Nov 15, 2023 9.830 10.46 9.570 10.03 2,134,601 +0.42(+4.37%)
Nov 14, 2023 9.960 10.03 9.180 9.610 1,713,258 -0.04(-0.41%)
Nov 13, 2023 8.700 9.740 8.520 9.650 2,410,864 +0.83(+9.35%)
Nov 10, 2023 9.840 9.919 8.080 8.825 8,066,470 -4.71(-34.82%)
Nov 09, 2023 14.27 14.27 13.34 13.54 2,054,866 -0.38(-2.73%)
Nov 08, 2023 15.08 15.08 13.72 13.92 1,002,773 -0.98(-6.58%)
Nov 07, 2023 14.92 15.53 14.65 14.90 944,643 -0.00(-0.03%)
Nov 06, 2023 14.51 14.96 14.33 14.90 1,090,377 +0.41(+2.86%)
Nov 03, 2023 13.75 14.50 13.75 14.49 987,696 +0.88(+6.47%)
Nov 02, 2023 13.34 13.96 13.30 13.61 773,158 +0.61(+4.69%)
Nov 01, 2023 12.89 13.36 12.64 13.00 578,436 +0.21(+1.64%)
Oct 31, 2023 12.16 12.84 11.95 12.79 683,603 +0.52(+4.24%)
Oct 30, 2023 11.82 12.70 11.82 12.27 623,244 +0.50(+4.25%)
Oct 27, 2023 12.00 12.31 11.52 11.77 974,060 +0.55(+4.90%)
Oct 26, 2023 11.21 11.75 10.87 11.22 860,447 -0.19(-1.67%)
Oct 25, 2023 11.46 11.82 11.15 11.41 631,908 -0.27(-2.31%)
Oct 24, 2023 12.00 12.00 11.44 11.68 674,685 +0.20(+1.74%)
Oct 23, 2023 12.29 12.89 11.46 11.48 1,404,334 -1.13(-8.96%)
Oct 20, 2023 12.75 12.98 12.05 12.61 1,039,506 +0.04(+0.32%)
Oct 19, 2023 13.12 13.33 12.45 12.57 1,026,123 -0.55(-4.19%)
Oct 18, 2023 12.69 13.15 11.94 13.12 1,068,709 +0.41(+3.23%)
Oct 17, 2023 12.99 13.50 12.33 12.71 1,428,686 -0.13(-1.01%)
Oct 16, 2023 12.82 13.93 12.77 12.84 2,357,798 +0.13(+1.02%)
Oct 13, 2023 11.86 13.09 11.29 12.71 3,243,399 +1.77(+16.18%)
Oct 12, 2023 9.990 11.12 9.990 10.94 2,127,884 +0.96(+9.62%)
Oct 11, 2023 9.820 10.47 9.400 9.980 2,669,845 +0.11(+1.06%)
Oct 10, 2023 15.18 15.18 9.730 9.875 8,061,562 -5.32(-35.03%)
Oct 09, 2023 14.40 15.33 14.10 15.20 786,505 +0.61(+4.18%)
Oct 06, 2023 14.43 14.99 14.21 14.59 806,163 +0.06(+0.41%)
Oct 05, 2023 14.11 14.91 13.82 14.53 777,658 +0.41(+2.90%)
Oct 04, 2023 14.24 14.58 13.33 14.12 1,227,452 -0.07(-0.49%)
Oct 03, 2023 15.73 15.88 14.13 14.19 1,734,325 -1.56(-9.90%)
Oct 02, 2023 15.46 16.25 15.05 15.75 2,432,345 +0.43(+2.81%)
Sep 29, 2023 13.69 15.78 13.66 15.32 3,726,386 +1.96(+14.71%)
Sep 28, 2023 12.84 13.48 12.64 13.36 694,555 +0.54(+4.17%)
Sep 27, 2023 12.90 13.79 12.60 12.82 1,456,404 +0.12(+0.94%)
Sep 26, 2023 12.25 12.98 12.18 12.70 985,041 +0.29(+2.34%)
Sep 25, 2023 11.60 12.42 11.71 12.41 570,552 +0.70(+5.98%)
Sep 22, 2023 11.38 11.87 11.27 11.71 523,224 +0.41(+3.63%)
Sep 21, 2023 11.78 11.88 11.18 11.30 742,299 -0.70(-5.83%)
Sep 20, 2023 12.37 12.94 11.96 12.00 694,902 -0.25(-2.04%)
Sep 19, 2023 13.08 13.20 12.21 12.25 991,114 -0.77(-5.91%)
Sep 18, 2023 11.92 13.23 11.82 13.02 1,869,376 +1.20(+10.15%)
Sep 15, 2023 12.25 12.95 11.63 11.82 1,719,078 -0.28(-2.31%)
Sep 14, 2023 11.42 12.33 11.31 12.10 906,418 +0.80(+7.08%)
Sep 13, 2023 11.61 12.12 11.15 11.30 899,760 -0.25(-2.16%)
Sep 12, 2023 12.48 12.62 11.51 11.55 994,671 -0.90(-7.23%)
Sep 11, 2023 12.27 12.91 11.95 12.45 1,469,510 +0.41(+3.41%)
Sep 08, 2023 11.40 12.48 11.37 12.04 1,561,318 +0.54(+4.70%)
Sep 07, 2023 10.91 11.68 10.58 11.50 1,621,857 +0.50(+4.55%)
Sep 06, 2023 11.23 11.31 10.76 11.00 547,062 -0.20(-1.79%)
Sep 05, 2023 11.77 11.79 10.89 11.20 1,033,003 -0.57(-4.84%)
Sep 01, 2023 12.39 12.39 11.64 11.77 782,092 -0.60(-4.85%)
Aug 31, 2023 11.70 12.51 11.38 12.37 955,726 +0.70(+6.00%)
Aug 30, 2023 11.80 11.94 11.43 11.67 982,146 -0.19(-1.60%)
Aug 29, 2023 11.73 12.27 11.46 11.86 944,281 -0.15(-1.21%)
Aug 28, 2023 13.05 13.25 12.01 12.01 1,280,802 -0.98(-7.58%)
Aug 25, 2023 12.21 13.35 12.01 12.99 1,914,865 +0.81(+6.65%)
Aug 24, 2023 13.39 13.78 12.12 12.18 2,675,121 +0.40(+3.44%)
Aug 23, 2023 10.50 11.78 10.37 11.78 1,441,542 +1.29(+12.25%)
Aug 22, 2023 10.50 10.80 10.07 10.49 843,655 +0.02(+0.19%)
Aug 21, 2023 11.28 11.39 10.31 10.47 1,011,576 -0.82(-7.26%)
Aug 18, 2023 11.50 11.59 10.73 11.29 1,570,500 -0.45(-3.83%)
Aug 17, 2023 11.20 12.61 10.95 11.74 2,470,955 +0.74(+6.73%)
Aug 16, 2023 10.65 11.55 10.31 11.00 2,182,405 +0.37(+3.48%)
Aug 15, 2023 9.570 10.65 9.549 10.63 1,482,816 +0.86(+8.80%)
Aug 14, 2023 9.470 10.50 9.300 9.770 2,245,353 +0.28(+2.95%)
Aug 11, 2023 7.620 9.670 7.620 9.490 3,519,505 +1.90(+24.95%)
Aug 10, 2023 8.180 8.479 7.010 7.595 2,107,568 -0.35(-4.35%)
Aug 09, 2023 8.350 8.680 7.910 7.940 1,783,428 -0.31(-3.76%)
Aug 08, 2023 7.910 8.330 7.600 8.250 926,641 +0.22(+2.74%)
Aug 07, 2023 7.880 8.170 7.380 8.030 1,028,940 +0.14(+1.77%)
Aug 04, 2023 7.820 8.160 7.610 7.890 758,723 +0.10(+1.28%)
Aug 03, 2023 7.340 8.010 7.100 7.790 958,555 +0.35(+4.70%)
Aug 02, 2023 7.360 7.650 7.262 7.440 542,028 -0.25(-3.25%)
Aug 01, 2023 7.900 7.900 7.250 7.690 879,216 -0.21(-2.66%)
Jul 31, 2023 8.130 8.439 7.240 7.900 1,984,212 -0.14(-1.80%)
Jul 28, 2023 7.760 8.267 7.760 8.045 1,192,777 +0.38(+5.03%)
Jul 27, 2023 7.890 8.500 7.600 7.660 1,494,874 -0.32(-4.01%)
Jul 26, 2023 6.830 7.990 6.830 7.980 2,173,979 +1.12(+16.24%)
Jul 25, 2023 6.560 7.110 6.350 6.865 941,292 +0.25(+3.86%)
Jul 24, 2023 6.790 6.860 6.382 6.610 964,928 -0.18(-2.65%)
Jul 21, 2023 7.040 7.230 6.520 6.790 978,097 -0.13(-1.88%)
Jul 20, 2023 7.280 7.400 6.860 6.920 1,263,466 -0.46(-6.23%)
Jul 19, 2023 7.110 8.570 6.970 7.380 4,093,183 +0.52(+7.58%)
Jul 18, 2023 6.550 6.910 6.450 6.860 1,006,475 +0.35(+5.38%)
Jul 17, 2023 6.220 6.620 6.060 6.510 570,165 +0.27(+4.41%)
Jul 14, 2023 6.940 6.980 6.210 6.235 887,830 -0.67(-9.77%)
Jul 13, 2023 6.810 7.130 6.735 6.910 631,028 +0.18(+2.67%)
Jul 12, 2023 7.080 7.200 6.685 6.730 799,317 -0.14(-2.04%)
Jul 11, 2023 6.890 7.050 6.510 6.870 1,093,540 +0.15(+2.23%)
Jul 10, 2023 6.180 7.100 6.040 6.720 1,828,007 +0.61(+9.98%)
Jul 07, 2023 5.940 6.279 5.930 6.110 758,215 +0.05(+0.83%)
Jul 06, 2023 6.140 6.160 5.840 6.060 625,919 -0.13(-2.10%)
Jul 05, 2023 6.190 6.440 6.030 6.190 775,851 -0.01(-0.16%)
Jul 03, 2023 5.880 6.290 5.820 6.200 506,395 +0.29(+4.91%)
Jun 30, 2023 6.350 6.400 5.860 5.910 1,074,840 -0.37(-5.82%)
Jun 29, 2023 5.910 6.330 5.640 6.275 1,160,064 +0.35(+5.82%)
Jun 28, 2023 5.600 6.000 5.490 5.930 1,152,731 +0.37(+6.65%)
Jun 27, 2023 5.210 5.730 5.100 5.560 1,205,454 +0.33(+6.31%)
Jun 26, 2023 5.490 6.015 5.140 5.230 1,388,015 -0.26(-4.74%)
Jun 23, 2023 5.370 5.840 5.190 5.490 3,941,985 +0.04(+0.73%)
Jun 22, 2023 4.700 5.630 4.500 5.450 1,937,934 +0.64(+13.31%)
Jun 21, 2023 4.370 4.895 4.180 4.810 1,491,902 +0.55(+12.91%)
Jun 20, 2023 5.000 5.050 4.250 4.260 1,435,983 -0.67(-13.59%)
Jun 16, 2023 4.790 5.090 4.650 4.930 1,191,939 +0.20(+4.23%)
Jun 15, 2023 4.530 4.755 4.470 4.730 1,101,280 +1.20(+33.99%)
May 08, 2023 3.490 3.570 3.405 3.530 448,868 +0.07(+2.02%)
May 05, 2023 3.380 3.470 3.360 3.460 485,441 +0.14(+4.22%)
May 04, 2023 3.320 3.400 3.270 3.320 498,755 -0.02(-0.60%)
May 03, 2023 3.380 3.440 3.300 3.340 677,705 -0.01(-0.30%)
May 02, 2023 3.440 3.450 3.305 3.350 771,222 -0.09(-2.62%)
May 01, 2023 3.600 3.600 3.380 3.440 959,394 -0.14(-3.91%)
Apr 28, 2023 3.760 3.919 3.471 3.580 1,645,292 -0.20(-5.29%)
Apr 27, 2023 3.740 3.930 3.730 3.780 413,140 +0.09(+2.44%)
Apr 26, 2023 3.680 3.810 3.650 3.690 462,947 -0.01(-0.27%)
Apr 25, 2023 3.750 3.860 3.580 3.700 1,430,363 -0.09(-2.37%)
Apr 24, 2023 3.920 3.920 3.760 3.790 633,842 -0.12(-3.07%)
Apr 21, 2023 3.970 3.970 3.840 3.910 546,024 -0.06(-1.51%)
Apr 20, 2023 4.020 4.190 3.955 3.970 628,873 -0.11(-2.70%)
Apr 19, 2023 4.060 4.150 3.905 4.080 622,309 -0.02(-0.49%)
Apr 18, 2023 4.190 4.210 3.925 4.100 577,142 -0.06(-1.44%)
Apr 17, 2023 3.770 4.235 3.730 4.160 1,645,983 +0.41(+10.93%)
Apr 14, 2023 3.840 3.930 3.645 3.750 774,018 -0.12(-3.10%)
Apr 13, 2023 3.750 3.910 3.730 3.870 768,819 +0.15(+4.03%)
Apr 12, 2023 4.070 4.130 3.670 3.720 961,591 -0.28(-7.00%)
Apr 11, 2023 3.970 4.090 3.870 4.000 764,310 +0.03(+0.76%)
Apr 10, 2023 3.880 4.100 3.784 3.970 770,572 +0.00(+0.00%)
Apr 06, 2023 3.780 3.985 3.660 3.970 651,660 +0.18(+4.75%)
Apr 05, 2023 3.940 3.950 3.740 3.790 785,099 -0.17(-4.29%)
Apr 04, 2023 4.100 4.177 3.870 3.960 907,250 -0.15(-3.65%)
Apr 03, 2023 4.220 4.269 3.930 4.110 1,463,730 -0.10(-2.38%)
Mar 31, 2023 3.570 4.260 3.510 4.210 3,741,149 +0.84(+24.93%)
Mar 30, 2023 3.560 3.680 3.370 3.370 1,076,276 -0.14(-3.99%)
Mar 29, 2023 3.610 3.615 3.455 3.510 1,701,418 -0.06(-1.68%)
Mar 28, 2023 3.600 3.700 3.555 3.570 739,390 -0.06(-1.65%)
Mar 27, 2023 3.720 3.750 3.620 3.630 697,235 -0.04(-1.09%)
Mar 24, 2023 3.640 3.815 3.640 3.670 652,468 -0.05(-1.34%)
Mar 23, 2023 4.010 4.010 3.660 3.720 1,457,789 -0.21(-5.34%)
Mar 22, 2023 4.220 4.290 3.915 3.930 1,392,122 -0.28(-6.65%)
Mar 21, 2023 4.080 4.320 4.080 4.210 1,133,390 +0.15(+3.69%)
Mar 20, 2023 4.050 4.110 3.890 4.060 1,503,625 -0.03(-0.73%)
Mar 17, 2023 4.510 4.510 3.850 4.090 5,336,994 -0.81(-16.53%)
Mar 16, 2023 5.080 5.100 4.810 4.900 2,297,490 -0.20(-3.92%)
Mar 15, 2023 5.370 5.501 4.980 5.100 2,393,465 -0.45(-8.11%)
Mar 14, 2023 5.790 5.910 5.475 5.550 720,709 -0.06(-1.07%)
Mar 13, 2023 5.550 5.770 5.310 5.610 814,803 +0.00(+0.00%)
Mar 10, 2023 5.760 5.870 5.520 5.610 901,437 -0.12(-2.09%)
Mar 09, 2023 6.010 6.070 5.720 5.730 1,024,507 -0.30(-4.98%)
Mar 08, 2023 6.140 6.229 5.990 6.030 915,737 -0.14(-2.27%)
Mar 07, 2023 6.300 6.470 6.120 6.170 917,144 -0.13(-2.06%)
Mar 06, 2023 6.870 6.930 6.300 6.300 1,135,672 -0.52(-7.62%)
Mar 03, 2023 6.880 7.030 6.740 6.820 673,486 +0.07(+1.04%)
Mar 02, 2023 6.780 6.830 6.530 6.750 612,665 -0.09(-1.32%)
Mar 01, 2023 7.470 7.470 6.730 6.840 838,576 -0.67(-8.92%)
Feb 28, 2023 7.500 7.715 7.300 7.510 711,227 +0.11(+1.49%)
Feb 27, 2023 7.220 7.480 7.100 7.400 817,367 +0.26(+3.64%)
Feb 24, 2023 7.080 7.250 7.050 7.140 553,905 -0.16(-2.19%)
Feb 23, 2023 7.370 7.410 7.080 7.300 404,788 +0.01(+0.14%)
Feb 22, 2023 7.190 7.360 7.180 7.290 412,693 +0.10(+1.39%)
Feb 21, 2023 7.320 7.510 7.110 7.190 551,596 -0.34(-4.52%)
Feb 17, 2023 7.590 7.600 7.200 7.530 537,735 -0.07(-0.92%)
Feb 16, 2023 7.570 7.850 7.390 7.600 752,445 -0.15(-1.94%)
Feb 15, 2023 7.370 7.760 7.310 7.750 2,894,265 +0.24(+3.20%)
Feb 14, 2023 7.220 7.550 7.080 7.510 598,293 +0.20(+2.74%)
Feb 13, 2023 7.130 7.360 7.010 7.310 421,954 +0.21(+2.96%)
Feb 10, 2023 7.310 7.340 7.065 7.100 682,802 -0.27(-3.66%)
Feb 09, 2023 7.820 7.930 7.345 7.370 749,290 -0.32(-4.16%)
Feb 08, 2023 8.020 8.140 7.640 7.690 706,880 -0.29(-3.63%)
Feb 07, 2023 8.110 8.140 7.810 7.980 730,212 -0.15(-1.85%)
Feb 06, 2023 8.610 8.690 8.110 8.130 795,506 -0.65(-7.40%)
Feb 03, 2023 9.080 9.270 8.730 8.780 508,644 -0.57(-6.10%)
Feb 02, 2023 8.920 9.470 8.920 9.350 742,055 +0.62(+7.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.