NasdaqGS - Delayed Quote USD

Groupon, Inc. (GRPN)

10.60 +0.06 (+0.57%)
At close: April 24 at 4:00 PM EDT
10.53 -0.07 (-0.66%)
After hours: April 24 at 6:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.59 11.07 10.41 10.60 10.60 1,117,712
Apr 23, 2024 9.79 11.15 9.73 10.54 10.54 1,851,800
Apr 22, 2024 9.50 9.76 9.26 9.58 9.58 1,259,700
Apr 19, 2024 9.80 9.90 9.40 9.51 9.51 1,369,700
Apr 18, 2024 9.78 10.20 9.64 9.71 9.71 997,100
Apr 17, 2024 10.82 11.25 9.72 9.77 9.77 1,969,500
Apr 16, 2024 10.36 10.97 10.00 10.81 10.81 1,753,700
Apr 15, 2024 10.26 10.32 9.84 10.00 10.00 1,424,700
Apr 12, 2024 10.73 10.80 10.10 10.37 10.37 1,422,900
Apr 11, 2024 11.28 11.30 10.67 10.70 10.70 1,277,900
Apr 10, 2024 11.05 11.46 10.86 11.10 11.10 1,043,700
Apr 9, 2024 11.22 11.54 11.05 11.25 11.25 925,800
Apr 8, 2024 11.12 11.58 11.07 11.14 11.14 1,049,900
Apr 5, 2024 11.22 11.59 11.04 11.19 11.19 745,100
Apr 4, 2024 11.80 12.14 11.19 11.26 11.26 1,396,500
Apr 3, 2024 11.84 11.86 11.35 11.48 11.48 1,910,400
Apr 2, 2024 12.45 12.45 11.56 11.65 11.65 1,926,200
Apr 1, 2024 13.46 13.73 12.69 12.71 12.71 1,046,000
Mar 28, 2024 12.73 13.81 12.73 13.34 13.34 1,660,400
Mar 27, 2024 13.05 13.13 12.63 12.82 12.82 1,065,100
Mar 26, 2024 13.17 13.54 12.67 12.91 12.91 1,674,500
Mar 25, 2024 14.54 14.58 13.07 13.11 13.11 1,363,500
Mar 22, 2024 14.93 14.94 14.27 14.41 14.41 752,200
Mar 21, 2024 14.88 15.58 14.55 15.02 15.02 1,215,300
Mar 20, 2024 15.37 15.38 14.64 14.92 14.92 1,264,500
Mar 19, 2024 14.18 15.44 13.82 15.40 15.40 2,866,900
Mar 18, 2024 12.80 14.44 11.83 14.36 14.36 5,490,300
Mar 15, 2024 16.18 17.13 12.31 12.59 12.59 9,840,200
Mar 14, 2024 17.90 18.74 17.85 18.17 18.17 1,515,900
Mar 13, 2024 18.50 19.56 17.94 18.09 18.09 1,119,300
Mar 12, 2024 17.56 18.69 17.38 18.58 18.58 918,200
Mar 11, 2024 18.98 18.98 17.25 17.56 17.56 1,195,700
Mar 8, 2024 18.60 19.43 18.60 18.98 18.98 678,800
Mar 7, 2024 18.14 19.11 18.13 18.61 18.61 522,800
Mar 6, 2024 18.95 18.95 18.07 18.18 18.18 649,000
Mar 5, 2024 17.75 19.10 17.72 18.55 18.55 504,600
Mar 4, 2024 18.95 19.52 18.03 18.22 18.22 767,800
Mar 1, 2024 18.84 18.99 18.25 18.92 18.92 474,000
Feb 29, 2024 18.50 18.91 18.25 18.51 18.51 422,800
Feb 28, 2024 18.30 18.40 17.76 18.37 18.37 465,700
Feb 27, 2024 18.59 19.00 18.11 18.34 18.34 541,000
Feb 26, 2024 17.84 18.80 17.57 18.51 18.51 657,200
Feb 23, 2024 18.10 18.26 17.57 17.81 17.81 429,900
Feb 22, 2024 17.99 18.37 17.58 17.92 17.92 442,900
Feb 21, 2024 17.97 18.11 17.50 17.70 17.70 505,100
Feb 20, 2024 18.08 18.12 17.60 18.03 18.03 550,400
Feb 16, 2024 17.86 18.35 17.47 18.22 18.22 717,500
Feb 15, 2024 17.05 18.18 16.93 17.99 17.99 1,369,600
Feb 14, 2024 16.46 17.00 16.29 16.73 16.73 587,800
Feb 13, 2024 16.42 16.65 15.79 16.33 16.33 679,100
Feb 12, 2024 15.89 16.98 15.63 16.94 16.94 1,148,700
Feb 9, 2024 16.68 16.68 15.85 16.04 16.04 717,200
Feb 8, 2024 16.15 16.75 15.90 16.55 16.55 881,700
Feb 7, 2024 15.52 16.11 15.33 16.03 16.03 1,158,400
Feb 6, 2024 14.20 15.54 13.63 15.52 15.52 1,508,700
Feb 5, 2024 13.91 14.55 13.53 14.24 14.24 616,200
Feb 2, 2024 13.98 14.28 13.73 14.03 14.03 462,300
Feb 1, 2024 13.68 14.24 13.53 14.04 14.04 610,400
Jan 31, 2024 13.55 14.08 13.26 13.66 13.66 601,700
Jan 30, 2024 14.24 14.38 13.63 13.76 13.76 556,600
Jan 29, 2024 13.60 14.43 13.53 14.30 14.30 1,219,300
Jan 26, 2024 13.10 13.65 13.04 13.58 13.58 856,000
Jan 25, 2024 12.02 13.16 12.02 13.01 13.01 1,146,300
Jan 24, 2024 11.98 12.47 11.71 11.93 11.93 916,400
Jan 23, 2024 11.47 12.05 11.47 11.64 11.64 762,300
Jan 22, 2024 12.26 12.28 11.37 11.56 11.56 1,373,300
Jan 19, 2024 11.86 12.26 11.50 11.73 11.73 1,068,400
Jan 18, 2024 11.51 12.50 11.51 11.82 11.82 1,061,700
Jan 17, 2024 12.00 12.28 11.34 11.78 11.78 1,506,200
Jan 16, 2024 13.25 13.35 12.01 12.17 12.17 1,523,500
Jan 12, 2024 13.35 14.17 13.10 13.38 13.38 2,149,100
Jan 11, 2024 13.22 13.22 12.60 12.77 12.77 569,300
Jan 10, 2024 13.55 13.56 12.89 13.13 13.13 547,500
Jan 9, 2024 13.57 13.90 13.42 13.59 13.59 418,100
Jan 8, 2024 13.30 13.83 13.00 13.66 13.66 900,700
Jan 5, 2024 12.55 13.64 12.36 13.52 13.52 861,900
Jan 4, 2024 12.77 13.13 12.59 12.64 12.64 644,500
Jan 3, 2024 12.08 12.86 11.96 12.65 12.65 921,700
Jan 2, 2024 12.57 12.74 12.17 12.19 12.19 596,500
Dec 29, 2023 12.75 13.21 12.57 12.84 12.84 1,011,500
Dec 28, 2023 12.41 13.19 12.20 12.90 12.90 1,079,700
Dec 27, 2023 12.51 12.60 12.23 12.42 12.42 484,000
Dec 26, 2023 12.12 12.48 11.90 12.43 12.43 542,600
Dec 22, 2023 12.75 12.85 12.10 12.11 12.11 640,400
Dec 21, 2023 11.81 12.74 11.71 12.74 12.74 855,600
Dec 20, 2023 12.00 12.25 11.68 11.68 11.68 431,200
Dec 19, 2023 10.99 12.13 10.99 11.93 11.93 1,191,700
Dec 18, 2023 11.34 11.37 10.97 11.04 11.04 554,900
Dec 15, 2023 11.72 11.72 11.20 11.41 11.41 910,200
Dec 14, 2023 11.80 11.94 11.25 11.61 11.61 1,216,400
Dec 13, 2023 11.30 11.62 11.02 11.61 11.61 657,400
Dec 12, 2023 11.48 11.49 11.11 11.40 11.40 440,100
Dec 11, 2023 11.35 11.80 11.27 11.55 11.55 508,500
Dec 8, 2023 11.39 11.70 11.22 11.31 11.31 711,500
Dec 7, 2023 11.87 11.89 11.44 11.49 11.49 456,200
Dec 6, 2023 12.05 12.18 11.51 11.63 11.63 507,200
Dec 5, 2023 11.94 12.31 11.85 11.97 11.97 685,100
Dec 4, 2023 11.78 12.37 11.71 11.98 11.98 1,042,500
Dec 1, 2023 11.44 12.21 11.08 11.90 11.90 1,588,700
Nov 30, 2023 11.07 11.40 10.83 11.31 11.31 1,175,900
Nov 29, 2023 11.02 11.20 10.72 11.05 11.05 911,500
Nov 28, 2023 10.70 11.65 10.70 10.92 10.92 1,495,600
Nov 27, 2023 10.58 10.78 10.47 10.65 10.65 1,056,700
Nov 24, 2023 10.22 10.80 9.97 10.52 10.52 682,900
Nov 22, 2023 9.99 10.51 9.99 10.08 10.08 978,400
Nov 21, 2023 10.39 10.53 9.76 9.95 9.95 1,423,800
Nov 20, 2023 9.56 10.18 9.54 9.72 9.72 1,084,500
Nov 17, 2023 9.39 9.75 9.22 9.54 9.54 879,100
Nov 16, 2023 9.85 9.85 9.02 9.35 9.35 1,770,600
Nov 15, 2023 9.83 10.46 9.57 10.03 10.03 2,014,600
Nov 14, 2023 9.96 10.03 9.18 9.61 9.61 1,713,800
Nov 13, 2023 8.70 9.74 8.52 9.65 9.65 2,410,900
Nov 10, 2023 9.84 9.92 8.08 8.82 8.82 8,057,200
Nov 9, 2023 14.27 14.27 13.34 13.54 13.54 2,171,300
Nov 8, 2023 15.08 15.08 13.72 13.92 13.92 1,002,800
Nov 7, 2023 14.92 15.53 14.65 14.90 14.90 944,600
Nov 6, 2023 14.51 14.96 14.33 14.91 14.91 1,090,800
Nov 3, 2023 13.75 14.50 13.75 14.49 14.49 987,600
Nov 2, 2023 13.34 13.96 13.30 13.61 13.61 773,100
Nov 1, 2023 12.89 13.36 12.64 13.00 13.00 578,400
Oct 31, 2023 12.16 12.84 11.95 12.79 12.79 683,600
Oct 30, 2023 11.82 12.70 11.82 12.27 12.27 623,100
Oct 27, 2023 12.00 12.31 11.52 11.77 11.77 974,100
Oct 26, 2023 11.21 11.75 10.87 11.22 11.22 861,500
Oct 25, 2023 11.46 11.82 11.15 11.41 11.41 631,900
Oct 24, 2023 12.00 12.00 11.44 11.68 11.68 674,700
Oct 23, 2023 12.29 12.89 11.46 11.48 11.48 1,404,300
Oct 20, 2023 12.75 12.98 12.05 12.61 12.61 1,039,500
Oct 19, 2023 13.12 13.33 12.45 12.57 12.57 1,026,100
Oct 18, 2023 12.69 13.15 11.94 13.12 13.12 1,068,600
Oct 17, 2023 12.99 13.50 12.33 12.71 12.71 1,428,700
Oct 16, 2023 12.82 13.93 12.62 12.84 12.84 2,358,900
Oct 13, 2023 11.86 13.09 11.29 12.71 12.71 3,239,000
Oct 12, 2023 9.99 11.12 9.99 10.94 10.94 2,128,600
Oct 11, 2023 9.82 10.47 9.40 9.98 9.98 2,670,000
Oct 10, 2023 15.18 15.18 9.73 9.88 9.88 8,067,600
Oct 9, 2023 14.40 15.33 14.10 15.20 15.20 786,500
Oct 6, 2023 14.43 14.99 14.21 14.59 14.59 805,500
Oct 5, 2023 14.11 14.91 13.82 14.53 14.53 777,600
Oct 4, 2023 14.24 14.58 13.33 14.12 14.12 1,227,400
Oct 3, 2023 15.73 15.88 14.13 14.19 14.19 1,734,400
Oct 2, 2023 15.46 16.25 15.05 15.75 15.75 2,432,400
Sep 29, 2023 13.69 15.78 13.66 15.32 15.32 3,723,600
Sep 28, 2023 12.84 13.48 12.64 13.36 13.36 694,600
Sep 27, 2023 12.90 13.79 12.60 12.82 12.82 1,456,400
Sep 26, 2023 12.25 12.98 12.18 12.70 12.70 985,000
Sep 25, 2023 11.60 12.42 11.36 12.41 12.41 570,900
Sep 22, 2023 11.38 11.87 11.27 11.71 11.71 523,200
Sep 21, 2023 11.78 11.88 11.18 11.30 11.30 742,300
Sep 20, 2023 12.37 12.94 11.96 12.00 12.00 694,900
Sep 19, 2023 13.08 13.20 12.21 12.25 12.25 991,100
Sep 18, 2023 11.92 13.23 11.82 13.02 13.02 1,871,000
Sep 15, 2023 12.25 12.95 11.63 11.82 11.82 1,719,100
Sep 14, 2023 11.42 12.33 11.31 12.10 12.10 906,400
Sep 13, 2023 11.61 12.12 11.15 11.30 11.30 899,800
Sep 12, 2023 12.48 12.62 11.51 11.55 11.55 996,500
Sep 11, 2023 12.27 12.91 11.95 12.45 12.45 1,469,500
Sep 8, 2023 11.40 12.48 11.37 12.04 12.04 1,561,300
Sep 7, 2023 10.91 11.68 10.58 11.50 11.50 1,621,900
Sep 6, 2023 11.23 11.31 10.76 11.00 11.00 547,100
Sep 5, 2023 11.77 11.79 10.89 11.20 11.20 1,033,000
Sep 1, 2023 12.39 12.39 11.64 11.77 11.77 782,100
Aug 31, 2023 11.70 12.51 11.38 12.37 12.37 916,100
Aug 30, 2023 11.80 11.94 11.43 11.67 11.67 948,800
Aug 29, 2023 11.73 12.27 11.46 11.86 11.86 944,300
Aug 28, 2023 13.05 13.25 12.01 12.01 12.01 1,280,800
Aug 25, 2023 12.21 13.35 12.01 12.99 12.99 1,914,900
Aug 24, 2023 13.39 13.78 12.12 12.18 12.18 2,675,400
Aug 23, 2023 10.50 11.78 10.37 11.78 11.78 1,446,600
Aug 22, 2023 10.50 10.80 10.07 10.49 10.49 843,700
Aug 21, 2023 11.28 11.39 10.31 10.47 10.47 1,011,600
Aug 18, 2023 11.50 11.59 10.73 11.29 11.29 1,570,300
Aug 17, 2023 11.20 12.61 10.95 11.74 11.74 2,471,100
Aug 16, 2023 10.65 11.55 10.31 11.00 11.00 2,182,400
Aug 15, 2023 9.57 10.65 9.55 10.63 10.63 1,482,800
Aug 14, 2023 9.47 10.50 9.30 9.77 9.77 2,245,300
Aug 11, 2023 7.62 9.67 7.62 9.49 9.49 3,516,700
Aug 10, 2023 8.18 8.48 7.01 7.60 7.60 2,107,600
Aug 9, 2023 8.35 8.68 7.91 7.94 7.94 1,793,800
Aug 8, 2023 7.91 8.33 7.60 8.25 8.25 927,700
Aug 7, 2023 7.88 8.17 7.38 8.03 8.03 1,028,900
Aug 4, 2023 7.82 8.16 7.61 7.89 7.89 758,500
Aug 3, 2023 7.34 8.01 7.10 7.79 7.79 958,600
Aug 2, 2023 7.36 7.65 7.26 7.44 7.44 542,000
Aug 1, 2023 7.90 7.90 7.25 7.69 7.69 879,200
Jul 31, 2023 8.13 8.44 7.24 7.90 7.90 1,984,200
Jul 28, 2023 7.76 8.27 7.76 8.05 8.05 1,192,500
Jul 27, 2023 7.89 8.50 7.60 7.66 7.66 1,495,600
Jul 26, 2023 6.83 7.99 6.83 7.98 7.98 2,174,500
Jul 25, 2023 6.56 7.11 6.35 6.87 6.87 942,300
Jul 24, 2023 6.79 6.86 6.38 6.61 6.61 964,900
Jul 21, 2023 7.04 7.23 6.52 6.79 6.79 977,400
Jul 20, 2023 7.28 7.40 6.86 6.92 6.92 1,263,300
Jul 19, 2023 7.11 8.57 6.97 7.38 7.38 4,092,900
Jul 18, 2023 6.55 6.91 6.45 6.86 6.86 1,006,700
Jul 17, 2023 6.22 6.62 6.06 6.51 6.51 570,100
Jul 14, 2023 6.94 6.98 6.21 6.24 6.24 887,500
Jul 13, 2023 6.81 7.13 6.74 6.91 6.91 631,000
Jul 12, 2023 7.08 7.20 6.69 6.73 6.73 800,900
Jul 11, 2023 6.89 7.05 6.51 6.87 6.87 1,093,800
Jul 10, 2023 6.18 7.10 6.04 6.72 6.72 1,828,200
Jul 7, 2023 5.94 6.28 5.93 6.11 6.11 758,200
Jul 6, 2023 6.14 6.16 5.84 6.06 6.06 625,900
Jul 5, 2023 6.19 6.44 6.03 6.19 6.19 775,900
Jul 3, 2023 5.88 6.29 5.82 6.20 6.20 506,400
Jun 30, 2023 6.35 6.40 5.86 5.91 5.91 1,074,500
Jun 29, 2023 5.91 6.33 5.64 6.28 6.28 1,160,000
Jun 28, 2023 5.60 6.00 5.49 5.93 5.93 1,152,800
Jun 27, 2023 5.21 5.73 5.10 5.56 5.56 1,205,400
Jun 26, 2023 5.49 6.02 5.14 5.23 5.23 1,388,600
Jun 23, 2023 5.37 5.84 5.19 5.49 5.49 3,939,600
Jun 22, 2023 4.70 5.63 4.50 5.45 5.45 1,936,900
Jun 21, 2023 4.37 4.89 4.18 4.81 4.81 1,491,800
Jun 20, 2023 5.00 5.05 4.25 4.26 4.26 1,433,400
Jun 16, 2023 4.79 5.09 4.65 4.93 4.93 1,191,900
Jun 15, 2023 4.53 4.76 4.47 4.73 4.73 1,101,600
Jun 14, 2023 4.85 4.85 4.43 4.53 4.53 1,369,600
Jun 13, 2023 5.04 5.20 4.73 4.84 4.84 1,294,800
Jun 12, 2023 5.19 5.30 4.99 5.04 5.04 748,500
Jun 9, 2023 5.68 5.82 5.13 5.22 5.22 926,100
Jun 8, 2023 5.66 5.80 4.86 5.72 5.72 1,450,300
Jun 7, 2023 6.27 6.33 5.64 5.64 5.64 988,000
Jun 6, 2023 5.86 6.29 5.79 6.12 6.12 766,000
Jun 5, 2023 6.04 6.19 5.72 5.92 5.92 1,122,200
Jun 2, 2023 5.55 6.05 5.49 6.04 6.04 1,618,400
Jun 1, 2023 5.38 5.61 4.87 5.40 5.40 1,254,700
May 31, 2023 5.40 5.58 4.99 5.40 5.40 1,627,100
May 30, 2023 5.43 5.61 4.77 5.52 5.52 2,172,700
May 26, 2023 5.17 5.43 4.71 5.31 5.31 1,653,400
May 25, 2023 4.43 5.30 4.42 5.15 5.15 2,432,300
May 24, 2023 4.46 4.50 4.20 4.48 4.48 703,200
May 23, 2023 4.49 4.71 4.38 4.44 4.44 1,268,000
May 22, 2023 4.00 4.68 3.86 4.53 4.53 1,885,000
May 19, 2023 4.30 4.54 3.81 4.03 4.03 1,925,500
May 18, 2023 3.52 4.34 3.52 4.33 4.33 3,713,300
May 17, 2023 2.98 3.75 2.94 3.53 3.53 3,809,100
May 16, 2023 3.06 3.07 2.89 2.97 2.97 1,517,100
May 15, 2023 3.25 3.31 3.03 3.08 3.08 1,841,800
May 12, 2023 3.28 3.32 3.06 3.28 3.28 1,469,000
May 11, 2023 3.74 3.75 3.03 3.33 3.33 3,403,700
May 10, 2023 3.73 4.19 3.73 3.97 3.97 2,210,800
May 9, 2023 3.50 3.69 3.42 3.67 3.67 709,700
May 8, 2023 3.49 3.57 3.41 3.53 3.53 448,900
May 5, 2023 3.38 3.47 3.36 3.46 3.46 485,400
May 4, 2023 3.32 3.40 3.27 3.32 3.32 498,700
May 3, 2023 3.38 3.44 3.30 3.34 3.34 677,700
May 2, 2023 3.44 3.45 3.31 3.35 3.35 771,100
May 1, 2023 3.60 3.60 3.38 3.44 3.44 959,300
Apr 28, 2023 3.76 3.92 3.47 3.58 3.58 1,645,300
Apr 27, 2023 3.74 3.93 3.73 3.78 3.78 413,100
Apr 26, 2023 3.68 3.81 3.65 3.69 3.69 463,000
Apr 25, 2023 3.75 3.86 3.58 3.70 3.70 1,430,400

Related Tickers

YELP Yelp Inc.
40.39
+0.60%
 
MOMO Hello Group Inc.
5.76
+0.70%
 
DASH DoorDash, Inc.
126.76
-2.01%
 
Z Zillow Group, Inc.
43.43
-0.46%
 
FVRR Fiverr International Ltd.
20.46
+1.34%
 
MTCH Match Group, Inc.
31.94
+0.79%
 
OPRA Opera Limited
14.49
+0.91%
 
ANGI Angi Inc.
2.0600
-1.44%
 
SNAP Snap Inc.
11.08
-2.72%
 
BIDU Baidu, Inc.
99.19
+0.98%