GROUPON-A (NQ: GRPN)
6.125 USD  -0.125 (-2.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 8.900 9.090 8.700 8.840 14,080,188 -0.02(-0.17%)
Jul 31, 2013 8.770 8.930 8.740 8.855 0 +0.14(+1.66%)
Jul 30, 2013 8.920 9.150 8.660 8.710 13,476,865 -0.21(-2.35%)
Jul 29, 2013 9.290 9.340 8.850 8.920 11,350,429 -0.42(-4.49%)
Jul 26, 2013 8.870 9.360 8.830 9.339 0 +0.50(+5.64%)
Jul 25, 2013 8.820 8.905 8.650 8.840 9,269,557 +0.14(+1.61%)
Jul 24, 2013 8.810 9.040 8.650 8.700 8,750,265 -0.16(-1.81%)
Jul 23, 2013 8.880 8.949 8.620 8.860 0 -0.04(-0.45%)
Jul 22, 2013 8.820 8.930 8.710 8.900 8,502,096 +0.06(+0.68%)
Jul 19, 2013 8.720 8.900 8.600 8.840 8,219,018 +0.07(+0.80%)
Jul 18, 2013 8.810 9.000 8.665 8.770 8,132,031 -0.08(-0.92%)
Jul 17, 2013 8.310 8.865 8.260 8.851 15,371,186 +0.54(+6.51%)
Jul 16, 2013 8.460 8.600 8.300 8.310 10,613,726 -0.13(-1.54%)
Jul 15, 2013 8.510 8.610 8.360 8.440 11,676,963 -0.09(-1.06%)
Jul 12, 2013 8.520 8.670 8.440 8.530 0 -0.09(-1.04%)
Jul 11, 2013 8.960 9.050 8.510 8.620 17,486,744 -0.18(-2.05%)
Jul 10, 2013 8.600 8.850 8.450 8.800 9,298,265 +0.20(+2.33%)
Jul 09, 2013 8.910 8.930 8.340 8.600 23,212,602 -0.30(-3.39%)
Jul 08, 2013 9.230 9.265 8.900 8.902 16,932,800 -0.22(-2.39%)
Jul 05, 2013 9.350 9.390 8.970 9.120 0 -0.02(-0.21%)
Jul 03, 2013 9.000 9.430 8.950 9.139 0 +0.19(+2.11%)
Jul 02, 2013 8.810 9.080 8.740 8.950 16,074,157 +0.28(+3.24%)
Jul 01, 2013 8.580 8.750 8.560 8.669 11,170,977 +0.12(+1.39%)
Jun 28, 2013 8.330 8.690 8.230 8.550 39,852,235 +0.22(+2.64%)
Jun 26, 2013 8.160 8.350 8.110 8.330 12,647,067 +0.17(+2.08%)
Jun 25, 2013 8.080 8.230 7.950 8.160 15,066,498 +0.19(+2.40%)
Jun 24, 2013 7.910 8.130 7.650 7.969 20,160,394 +0.02(+0.24%)
Jun 21, 2013 7.600 8.100 7.600 7.950 33,101,292 +0.41(+5.44%)
Jun 20, 2013 7.620 7.800 7.525 7.540 12,361,136 -0.19(-2.46%)
Jun 19, 2013 7.650 7.840 7.610 7.730 12,571,765 +0.05(+0.65%)
Jun 18, 2013 7.700 7.790 7.550 7.680 10,304,277 -0.01(-0.13%)
Jun 17, 2013 7.670 7.830 7.540 7.690 17,605,271 +0.04(+0.52%)
Jun 14, 2013 7.400 8.030 7.350 7.650 0 +0.79(+11.52%)
Jun 13, 2013 6.970 7.150 6.800 6.860 12,590,709 -0.09(-1.29%)
Jun 12, 2013 7.240 7.260 6.890 6.950 9,239,470 -0.17(-2.39%)
Jun 11, 2013 7.100 7.280 6.930 7.120 9,638,978 -0.03(-0.42%)
Jun 10, 2013 7.090 7.260 6.969 7.150 14,547,083 +0.21(+3.04%)
Jun 07, 2013 6.730 6.970 6.730 6.939 0 +0.24(+3.57%)
Jun 06, 2013 6.790 6.890 6.580 6.700 13,397,431 -0.11(-1.62%)
Jun 05, 2013 6.960 7.100 6.740 6.810 12,597,700 -0.19(-2.71%)
Jun 04, 2013 7.250 7.280 6.920 7.000 12,707,094 -0.14(-1.96%)
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