GROUPON-A (NQ: GRPN)
7.920 USD  +0.130 (+1.67%)
Official Closing Price  /  Updated: 4:30 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.120 9.310 8.980 9.135 19,223,610 -0.01(-0.05%)
Oct 30, 2013 9.440 9.600 9.110 9.140 14,946,384 -0.30(-3.16%)
Oct 29, 2013 9.340 9.520 8.985 9.438 21,016,170 +0.08(+0.83%)
Oct 28, 2013 9.770 9.790 9.280 9.360 15,324,640 -0.44(-4.49%)
Oct 25, 2013 9.800 10.13 9.770 9.800 0 +0.16(+1.61%)
Oct 24, 2013 9.700 9.750 9.440 9.645 17,529,052 -0.06(-0.58%)
Oct 23, 2013 9.780 9.970 9.600 9.701 11,196,459 -0.16(-1.66%)
Oct 22, 2013 10.10 10.25 9.510 9.865 31,664,123 -0.73(-6.93%)
Oct 21, 2013 10.67 10.75 10.40 10.60 13,349,520 -0.05(-0.47%)
Oct 18, 2013 10.76 11.01 10.54 10.65 22,342,656 -0.02(-0.19%)
Oct 17, 2013 11.35 11.35 10.58 10.67 28,445,544 -0.78(-6.77%)
Oct 16, 2013 11.30 11.54 11.25 11.45 14,641,696 +0.27(+2.37%)
Oct 15, 2013 11.09 11.29 10.89 11.18 16,254,326 +0.17(+1.54%)
Oct 14, 2013 10.82 11.10 10.56 11.01 13,079,320 -0.11(-0.99%)
Oct 11, 2013 11.09 11.28 10.99 11.12 0 +0.02(+0.18%)
Oct 10, 2013 10.60 11.11 10.50 11.10 26,077,401 +0.84(+8.19%)
Oct 09, 2013 10.56 10.59 9.880 10.26 30,548,568 -0.27(-2.52%)
Oct 08, 2013 11.09 11.16 10.34 10.53 24,285,895 -0.50(-4.58%)
Oct 07, 2013 11.24 11.41 11.02 11.03 19,793,252 -0.42(-3.67%)
Oct 04, 2013 11.41 11.50 11.11 11.45 15,349,114 +0.15(+1.33%)
Oct 03, 2013 11.98 12.31 11.28 11.30 32,675,517 -0.47(-3.99%)
Oct 02, 2013 11.53 11.84 11.48 11.77 15,756,875 +0.07(+0.60%)
Oct 01, 2013 11.21 11.70 11.21 11.70 14,030,844 +0.06(+0.52%)
Sep 27, 2013 12.05 12.14 11.51 11.64 0 -0.47(-3.88%)
Sep 26, 2013 11.75 12.18 11.68 12.11 22,582,121 +0.41(+3.50%)
Sep 25, 2013 11.93 11.97 11.64 11.70 28,831,563 -0.11(-0.93%)
Sep 24, 2013 12.14 12.18 11.75 11.81 22,119,443 -0.12(-1.05%)
Sep 23, 2013 12.19 12.21 11.83 11.94 32,663,506 -0.71(-5.59%)
Sep 20, 2013 12.37 12.72 12.30 12.64 0 +0.06(+0.44%)
Sep 19, 2013 12.03 12.76 11.91 12.59 47,178,256 +1.04(+8.96%)
Sep 18, 2013 11.45 11.57 11.22 11.55 19,733,156 +0.19(+1.67%)
Sep 17, 2013 11.20 11.45 11.10 11.36 0 +0.12(+1.07%)
Sep 16, 2013 11.40 11.69 11.05 11.24 27,028,258 -0.45(-3.84%)
Sep 13, 2013 11.85 11.85 11.42 11.69 0 -0.07(-0.56%)
Sep 12, 2013 11.72 12.17 11.52 11.76 31,709,834 +0.23(+1.95%)
Sep 11, 2013 11.09 11.55 11.08 11.53 22,286,142 +0.33(+2.99%)
Sep 10, 2013 11.25 11.38 10.85 11.20 19,380,699 +0.10(+0.86%)
Sep 09, 2013 10.90 11.43 10.88 11.10 24,731,889 +0.33(+3.06%)
Sep 06, 2013 10.82 10.86 10.46 10.77 0 +0.11(+1.03%)
Sep 05, 2013 10.81 11.04 10.64 10.66 30,397,429 +0.37(+3.55%)
Sep 04, 2013 10.19 10.35 9.960 10.29 11,131,596 +0.10(+0.93%)
Sep 03, 2013 10.24 10.38 10.09 10.20 11,166,047 +0.04(+0.39%)
Aug 30, 2013 10.41 10.50 10.12 10.16 0 -0.22(-2.12%)
Aug 29, 2013 10.13 10.52 10.10 10.38 17,055,790 +0.34(+3.39%)
Aug 28, 2013 9.980 10.23 9.950 10.04 11,475,337 +0.15(+1.52%)
Aug 27, 2013 10.08 10.20 9.800 9.890 16,292,149 -0.39(-3.79%)
Aug 26, 2013 9.940 10.58 9.930 10.28 18,627,623 +0.41(+4.15%)
Aug 23, 2013 10.03 10.08 9.835 9.870 0 -0.11(-1.10%)
Aug 22, 2013 9.830 10.06 9.830 9.980 8,137,076 +0.21(+2.15%)
Aug 21, 2013 9.470 9.900 9.460 9.770 17,206,884 +0.28(+2.95%)
Aug 20, 2013 9.440 9.640 9.370 9.490 8,698,046 -0.01(-0.11%)
Aug 19, 2013 9.560 9.680 9.270 9.500 15,849,877 -0.11(-1.14%)
Aug 16, 2013 9.840 9.900 9.520 9.610 0 -0.17(-1.74%)
Aug 15, 2013 9.770 9.960 9.370 9.780 25,571,753 -0.43(-4.21%)
Aug 14, 2013 10.33 10.55 10.19 10.21 9,560,900 -0.14(-1.35%)
Aug 13, 2013 10.71 10.76 10.21 10.35 13,764,513 -0.23(-2.17%)
Aug 12, 2013 10.55 10.95 10.49 10.58 13,946,029 -0.03(-0.28%)
Aug 09, 2013 10.60 10.74 10.32 10.61 22,904,969 +0.01(+0.09%)
Aug 08, 2013 10.62 11.22 10.48 10.60 91,269,313 +1.88(+21.56%)
Aug 07, 2013 8.730 8.800 8.510 8.720 26,130,185 +0.02(+0.23%)
Aug 06, 2013 9.030 9.060 8.625 8.700 16,884,294 -0.27(-3.01%)
Aug 05, 2013 8.710 8.970 8.700 8.970 14,049,071 +0.27(+3.10%)
Aug 02, 2013 9.000 9.010 8.583 8.700 21,063,116 -0.14(-1.58%)
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