GROUPON-A (NQ: GRPN)
6.670 USD  +0.010 (+0.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 7.540 7.710 7.480 7.689 12,463,916 +0.22(+2.93%)
May 30, 2013 7.440 7.520 7.400 7.470 10,714,673 +0.06(+0.81%)
May 29, 2013 7.350 7.530 7.300 7.410 9,642,531 +0.02(+0.27%)
May 28, 2013 7.290 7.500 7.270 7.390 10,196,180 +0.18(+2.50%)
May 24, 2013 7.130 7.230 7.085 7.210 0 +0.08(+1.12%)
May 23, 2013 6.960 7.280 6.930 7.130 14,589,334 -0.13(-1.79%)
May 22, 2013 7.200 7.340 7.130 7.260 19,547,526 +0.12(+1.68%)
May 21, 2013 7.010 7.350 7.000 7.140 25,798,315 +0.16(+2.29%)
May 20, 2013 6.990 7.030 6.880 6.980 14,258,072 +0.01(+0.14%)
May 17, 2013 7.010 7.170 6.900 6.970 0 +0.03(+0.43%)
May 16, 2013 7.120 7.350 6.930 6.940 30,474,275 +0.08(+1.17%)
May 15, 2013 6.860 7.380 6.850 6.860 30,875,587 +0.50(+7.86%)
May 13, 2013 6.170 6.590 6.145 6.360 22,098,904 +0.11(+1.76%)
May 10, 2013 6.130 6.300 6.081 6.250 0 +0.02(+0.32%)
May 09, 2013 6.370 6.480 6.030 6.230 66,356,288 +0.64(+11.45%)
May 08, 2013 5.520 5.640 5.410 5.590 24,501,444 +0.20(+3.71%)
May 07, 2013 5.500 5.600 5.370 5.390 13,225,842 -0.07(-1.28%)
May 06, 2013 5.880 5.880 5.430 5.460 30,544,412 -0.38(-6.51%)
May 03, 2013 5.920 5.970 5.805 5.840 0 -0.02(-0.34%)
May 02, 2013 6.050 6.050 5.840 5.860 0 -0.12(-2.01%)
May 01, 2013 6.180 6.180 5.950 5.980 10,765,788 -0.12(-1.97%)
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%)
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