GROUPON-A (NQ: GRPN)
6.050 USD  -0.140 (-2.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.250 5.520 5.220 5.520 14,983,844 +0.25(+4.74%)
Jan 30, 2013 5.350 5.350 5.160 5.270 8,463,313 -0.01(-0.19%)
Jan 29, 2013 5.400 5.410 5.240 5.280 7,314,689 -0.12(-2.22%)
Jan 28, 2013 5.310 5.410 5.270 5.400 11,753,810 +0.13(+2.47%)
Jan 25, 2013 5.210 5.360 5.175 5.270 15,949,356 +0.09(+1.74%)
Jan 24, 2013 5.030 5.270 4.970 5.180 19,418,673 +0.09(+1.77%)
Jan 23, 2013 4.870 5.095 4.810 5.090 12,229,428 +0.25(+5.27%)
Jan 22, 2013 4.970 5.000 4.790 4.835 8,476,596 -0.12(-2.32%)
Jan 18, 2013 5.140 5.150 4.910 4.950 6,752,784 -0.14(-2.75%)
Jan 17, 2013 5.090 5.170 5.060 5.090 6,440,022 +0.06(+1.19%)
Jan 16, 2013 5.180 5.220 4.980 5.030 14,454,690 -0.20(-3.82%)
Jan 15, 2013 5.280 5.310 5.170 5.230 10,174,878 -0.04(-0.76%)
Jan 14, 2013 5.380 5.590 5.220 5.270 19,596,235 -0.08(-1.50%)
Jan 12, 2013 5.250 5.380 5.135 5.350 11,549,622 +0.00(+0.00%)
Jan 11, 2013 5.250 5.380 5.135 5.350 11,542,475 +0.16(+3.08%)
Jan 10, 2013 5.160 5.290 4.920 5.190 13,935,204 +0.14(+2.77%)
Jan 09, 2013 5.250 5.290 5.030 5.050 8,390,511 -0.15(-2.88%)
Jan 08, 2013 5.290 5.385 5.150 5.200 10,775,684 -0.10(-1.89%)
Jan 07, 2013 5.290 5.450 5.110 5.300 16,872,304 +0.03(+0.57%)
Jan 04, 2013 5.150 5.330 5.140 5.270 14,012,326 +0.15(+2.93%)
Jan 03, 2013 4.960 5.210 4.960 5.120 13,242,209 +0.16(+3.23%)
Jan 02, 2013 4.975 5.050 4.915 4.960 12,077,736 +0.09(+1.85%)
Dec 31, 2012 4.750 4.910 4.700 4.870 6,896,627 +0.09(+1.88%)
Dec 28, 2012 4.800 4.840 4.620 4.780 4,914,539 -0.08(-1.65%)
Dec 27, 2012 4.900 4.900 4.700 4.860 8,010,665 +0.06(+1.25%)
Dec 26, 2012 4.700 4.890 4.660 4.800 7,925,857 +0.17(+3.67%)
Dec 24, 2012 4.840 4.910 4.560 4.630 5,001,495 -0.19(-3.94%)
Dec 21, 2012 4.720 4.840 4.430 4.820 14,608,241 +0.03(+0.61%)
Dec 20, 2012 4.940 5.070 4.770 4.791 10,118,548 -0.09(-1.83%)
Dec 19, 2012 5.080 5.170 4.840 4.880 12,040,975 -0.13(-2.61%)
Dec 18, 2012 4.770 5.050 4.770 5.011 12,774,216 +0.22(+4.61%)
Dec 17, 2012 4.950 5.010 4.680 4.790 14,901,553 -0.14(-2.84%)
Dec 14, 2012 4.890 5.100 4.840 4.930 18,465,347 +0.13(+2.71%)
Dec 13, 2012 4.620 4.950 4.600 4.800 21,998,563 +0.22(+4.80%)
Dec 12, 2012 4.420 4.690 4.360 4.580 23,174,149 +0.17(+3.85%)
Dec 11, 2012 4.330 4.450 4.280 4.410 9,894,488 +0.16(+3.76%)
Dec 10, 2012 4.450 4.570 4.220 4.250 22,188,756 -0.44(-9.28%)
Dec 07, 2012 3.860 4.780 3.820 4.685 50,916,569 +0.88(+22.97%)
Dec 06, 2012 3.840 3.840 3.700 3.810 7,408,058 -0.05(-1.30%)
Dec 05, 2012 3.830 3.910 3.800 3.860 8,793,801 +0.10(+2.66%)
Dec 04, 2012 4.140 4.185 3.760 3.760 17,577,589 -0.38(-9.29%)
Nov 30, 2012 4.230 4.370 4.050 4.145 54,631,981 -0.40(-8.70%)
Nov 29, 2012 4.420 4.590 4.210 4.540 35,926,938 +0.12(+2.71%)
Nov 28, 2012 4.070 4.430 3.930 4.420 35,333,825 +0.46(+11.62%)
Nov 27, 2012 3.850 3.990 3.740 3.960 12,351,313 +0.15(+4.07%)
Nov 26, 2012 3.840 3.970 3.700 3.805 16,865,752 -0.15(-3.67%)
Nov 24, 2012 3.980 4.100 3.920 3.950 14,169,488 +0.00(+0.00%)
Nov 23, 2012 3.980 4.100 3.920 3.950 14,169,488 +0.07(+1.80%)
Nov 21, 2012 3.460 4.100 3.400 3.880 57,646,623 +0.51(+15.13%)
Nov 20, 2012 3.450 3.570 3.320 3.370 30,905,770 +0.27(+8.53%)
Nov 19, 2012 3.050 3.190 3.010 3.105 24,298,814 +0.12(+4.19%)
Nov 16, 2012 2.910 3.010 2.850 2.980 13,867,031 +0.08(+2.76%)
Nov 15, 2012 2.760 2.940 2.750 2.900 15,959,318 +0.17(+6.23%)
Nov 14, 2012 2.650 2.730 2.650 2.730 15,145,687 +0.10(+3.80%)
Nov 13, 2012 2.670 2.750 2.620 2.630 11,201,282 -0.06(-2.23%)
Nov 12, 2012 2.760 2.780 2.600 2.690 17,473,286 -0.07(-2.54%)
Nov 09, 2012 3.000 3.080 2.710 2.760 116,478,946 -1.16(-29.59%)
Nov 08, 2012 3.770 3.960 3.770 3.920 22,176,010 +0.16(+4.26%)
Nov 07, 2012 3.920 3.920 3.700 3.760 26,314,611 -0.23(-5.76%)
Nov 06, 2012 3.860 4.050 3.800 3.990 17,752,236 +0.09(+2.31%)
Nov 05, 2012 3.870 4.050 3.770 3.900 26,650,258 +0.07(+1.83%)
Nov 02, 2012 4.060 4.080 3.680 3.830 28,344,385 -0.20(-4.96%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here