Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Groupon (GRPN) Historical Prices

GRPN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.9516.3215.5915.7515.75-3.14%1,087,4880.97
Oct 29, 202616.3116.6716.1516.2616.26-0.97%667,6540.59
Oct 28, 202616.5216.6515.9516.4216.42-0.61%665,9300.59
Oct 27, 202616.8917.1516.2916.5216.52-0.78%1,012,6010.89
Oct 26, 202616.0816.7415.9216.6516.65+3.29%832,1280.73
Oct 23, 202616.1316.3115.9016.1216.12-0.74%768,4210.67
Oct 22, 202616.4216.7115.8116.2416.24-0.37%1,096,4440.95
Oct 21, 202617.0417.0416.2216.3016.30-2.86%569,9310.49
Oct 20, 202616.6617.1816.6116.7816.78-0.36%702,0320.60
Oct 19, 202616.5717.1016.2016.8416.84+1.63%795,1470.67
Oct 16, 202618.3318.4916.2016.5716.57-10.09%1,358,5641.14
Oct 15, 202617.9318.5017.3618.4318.43+3.77%1,021,5990.85
Oct 14, 202618.2618.3517.3917.7617.76-3.84%1,013,8460.84
Oct 13, 202618.4618.7317.8718.4718.47+0.05%782,7470.63
Oct 12, 202618.6118.8818.3518.4618.46-0.91%620,8330.50
Oct 09, 202619.0519.1518.6318.6318.63-2.56%629,7130.50
Oct 08, 202618.3519.1418.1419.1219.12+3.74%881,5720.69
Oct 07, 202617.8918.5217.5018.4318.43-2.18%940,6750.73
Oct 06, 202619.7919.7918.4418.8418.84-4.41%1,010,8510.79
Oct 05, 202619.2819.8319.1819.7119.71+2.07%667,7390.51
Oct 02, 202619.5319.5918.4419.3119.31-1.13%844,9990.64
Oct 01, 202619.7919.9519.3819.5319.53-1.16%660,6600.50
Sep 30, 202620.2120.7319.7019.7619.76-1.15%959,9300.73
Sep 29, 202619.6220.1719.5419.9919.99+1.27%976,2350.74
Sep 28, 202621.0021.0019.5619.7419.74-7.32%1,081,6430.81
Sep 25, 202620.8421.4820.6521.3021.30+1.96%690,3000.51
Sep 24, 202619.9020.9119.8520.8920.89+4.24%859,9340.63
Sep 23, 202621.2921.4119.6720.0420.04-5.83%1,507,5871.07
Sep 22, 202621.9422.3320.9421.2821.28-3.49%1,518,3771.05
Sep 21, 202619.6522.1319.4522.0522.05+15.57%2,518,9651.76
Sep 18, 202618.6319.0918.3019.0819.08+1.44%3,244,0112.32
Sep 17, 202619.3219.6018.7718.8118.81-2.69%906,0400.64
Sep 16, 202618.7419.6818.7019.3319.33+3.09%1,370,2180.97
Sep 15, 202618.9318.9318.3518.7518.75-1.88%794,6550.56
Sep 14, 202618.6219.1918.5219.1119.11+2.03%794,5100.56
Sep 11, 202618.5518.9118.0618.7318.73+2.46%1,239,7690.88
Sep 10, 202618.0718.4217.7318.2818.28-0.11%859,6150.61
Sep 09, 202618.8118.8118.0118.3018.30-3.43%1,043,5680.73
Sep 08, 202618.6518.9918.2018.9518.95+0.42%1,134,1800.80
Sep 07, 202618.9619.2518.6418.8718.87+0.00%00.00
Sep 04, 202618.9619.2518.6418.8718.87+0.05%577,6750.40
Sep 03, 202619.0719.4018.2018.8618.86+0.16%996,2110.68
Sep 02, 202618.6719.2318.5318.8318.83+2.00%782,5170.53
Sep 01, 202618.7719.0818.1118.4618.46-3.75%1,100,5350.73
Aug 31, 202619.4419.6018.7419.1819.18-1.79%1,028,3060.68
Aug 28, 202619.4219.9319.2719.5319.53+0.31%649,1300.42
Aug 27, 202619.0119.6418.8319.4719.47+2.15%763,0250.49
Aug 26, 202619.3119.5218.7219.0619.06-2.71%912,1890.59
Aug 25, 202619.8120.1219.5819.5919.59-0.20%962,8100.61
Aug 24, 202619.6019.8019.1219.6319.63+0.20%784,4940.48