GROUPON-A (NQ: GRPN)
6.680 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.260 6.289 6.060 6.100 13,389,255 -0.16(-2.56%)
Apr 29, 2013 6.450 6.500 6.250 6.260 10,660,435 -0.12(-1.88%)
Apr 26, 2013 6.420 6.470 6.320 6.380 13,061,367 -0.09(-1.39%)
Apr 25, 2013 6.440 6.660 6.380 6.470 10,478,699 +0.08(+1.25%)
Apr 24, 2013 6.400 6.495 6.270 6.390 0 +0.03(+0.47%)
Apr 23, 2013 6.280 6.460 6.280 6.360 6,538,804 +0.06(+0.95%)
Apr 22, 2013 6.380 6.450 6.270 6.300 6,365,169 -0.06(-0.94%)
Apr 19, 2013 6.220 6.390 6.160 6.360 8,788,586 +0.24(+3.92%)
Apr 18, 2013 6.350 6.390 6.070 6.120 8,865,551 -0.27(-4.23%)
Apr 17, 2013 6.360 6.510 6.300 6.390 9,830,840 +0.01(+0.16%)
Apr 16, 2013 6.330 6.530 6.210 6.380 8,911,122 +0.10(+1.59%)
Apr 15, 2013 6.450 6.660 6.230 6.280 13,868,569 -0.27(-4.12%)
Apr 12, 2013 6.330 6.555 6.190 6.550 19,151,734 +0.12(+1.87%)
Apr 11, 2013 6.190 6.550 6.150 6.430 23,324,957 +0.32(+5.24%)
Apr 10, 2013 5.930 6.220 5.930 6.110 12,685,343 +0.17(+2.86%)
Apr 09, 2013 6.040 6.110 5.910 5.940 7,187,132 -0.10(-1.66%)
Apr 08, 2013 6.050 6.100 5.880 6.040 10,089,442 -0.03(-0.49%)
Apr 05, 2013 5.630 6.090 5.600 6.070 14,128,686 +0.34(+5.93%)
Apr 04, 2013 5.550 5.740 5.510 5.730 6,330,401 +0.18(+3.24%)
Apr 03, 2013 5.590 5.685 5.470 5.550 13,643,419 -0.07(-1.25%)
Apr 02, 2013 5.840 5.890 5.480 5.620 19,673,797 -0.34(-5.70%)
Apr 01, 2013 6.110 6.160 5.910 5.960 11,726,767 -0.16(-2.61%)
Mar 28, 2013 6.190 6.360 6.050 6.120 18,591,285 -0.09(-1.43%)
Mar 27, 2013 6.000 6.290 5.980 6.209 19,211,410 +0.15(+2.46%)
Mar 26, 2013 5.940 6.190 5.860 6.060 22,394,211 +0.06(+1.00%)
Mar 25, 2013 5.730 6.050 5.720 6.000 20,861,125 +0.26(+4.53%)
Mar 22, 2013 5.410 5.740 5.410 5.740 16,979,605 +0.32(+5.90%)
Mar 21, 2013 5.410 5.440 5.340 5.420 7,324,383 +0.04(+0.74%)
Mar 20, 2013 5.300 5.430 5.250 5.380 6,196,827 +0.10(+1.89%)
Mar 19, 2013 5.550 5.610 5.230 5.280 14,680,954 -0.20(-3.65%)
Mar 18, 2013 5.250 5.600 5.240 5.480 11,237,183 +0.09(+1.67%)
Mar 15, 2013 5.330 5.540 5.250 5.390 22,377,753 +0.31(+6.10%)
Mar 14, 2013 5.250 5.300 5.040 5.080 11,609,978 -0.20(-3.79%)
Mar 13, 2013 5.260 5.350 5.220 5.280 6,670,749 +0.03(+0.57%)
Mar 12, 2013 5.400 5.460 5.190 5.250 11,270,745 -0.16(-2.96%)
Mar 11, 2013 5.450 5.600 5.330 5.410 11,889,724 -0.08(-1.46%)
Mar 08, 2013 5.460 5.580 5.280 5.490 16,458,096 +0.17(+3.20%)
Mar 07, 2013 5.310 5.470 5.260 5.320 14,657,944 +0.03(+0.47%)
Mar 06, 2013 5.730 6.010 5.260 5.295 41,966,188 -0.34(-6.03%)
Mar 05, 2013 5.500 5.770 5.480 5.635 33,966,966 +0.21(+3.97%)
Mar 04, 2013 4.980 5.480 4.930 5.420 43,642,290 +0.32(+6.27%)
Mar 01, 2013 4.625 5.220 4.580 5.100 62,219,171 +0.57(+12.58%)
Feb 28, 2013 4.740 4.930 4.480 4.530 103,182,106 -1.45(-24.28%)
Feb 27, 2013 5.590 6.120 5.550 5.982 38,474,900 +0.43(+7.79%)
Feb 26, 2013 5.700 5.700 5.395 5.550 13,822,010 -0.17(-2.97%)
Feb 22, 2013 5.840 6.000 5.660 5.720 10,358,957 -0.08(-1.38%)
Feb 21, 2013 5.810 5.980 5.660 5.800 20,978,410 +0.21(+3.76%)
Feb 20, 2013 5.990 6.020 5.530 5.590 14,773,879 -0.33(-5.65%)
Feb 19, 2013 6.000 6.170 5.890 5.925 17,123,367 -0.03(-0.50%)
Feb 15, 2013 5.950 6.080 5.840 5.955 21,712,076 +0.00(+0.08%)
Feb 14, 2013 5.640 6.030 5.600 5.950 28,877,443 +0.38(+6.73%)
Feb 13, 2013 5.620 5.710 5.510 5.575 26,738,028 +0.29(+5.39%)
Feb 12, 2013 5.410 5.590 5.280 5.290 9,101,824 -0.07(-1.31%)
Feb 11, 2013 5.400 5.500 5.350 5.360 7,614,399 -0.07(-1.29%)
Feb 08, 2013 5.350 5.500 5.320 5.430 9,161,981 +0.15(+2.82%)
Feb 07, 2013 5.400 5.500 5.200 5.281 7,081,327 -0.12(-2.20%)
Feb 06, 2013 5.150 5.430 5.130 5.400 9,527,916 +0.17(+3.25%)
Feb 04, 2013 5.600 5.640 5.220 5.230 12,263,604 -0.41(-7.35%)
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