GROUPON-A (NQ: GRPN)
7.610 USD  +0.030 (+0.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 7.550 7.680 7.550 7.610 5,038,506 +0.03(+0.40%)
Mar 26, 2015 7.710 7.725 7.580 7.580 5,632,840 -0.16(-2.07%)
Mar 25, 2015 7.820 7.850 7.570 7.740 13,173,687 +0.18(+2.38%)
Mar 24, 2015 7.620 7.730 7.520 7.560 5,529,712 -0.10(-1.31%)
Mar 23, 2015 7.590 7.750 7.580 7.660 4,231,057 +0.06(+0.79%)
Mar 20, 2015 7.670 7.710 7.570 7.600 11,001,556 -0.04(-0.52%)
Mar 19, 2015 7.720 7.790 7.600 7.640 6,948,417 -0.10(-1.29%)
Mar 18, 2015 7.820 7.830 7.700 7.740 4,809,745 -0.11(-1.40%)
Mar 17, 2015 7.780 7.930 7.770 7.850 5,569,144 +0.03(+0.38%)
Mar 16, 2015 7.770 7.857 7.710 7.820 5,774,581 +0.05(+0.64%)
Mar 13, 2015 7.850 7.960 7.710 7.770 6,127,657 -0.12(-1.52%)
Mar 12, 2015 8.030 8.050 7.840 7.890 4,440,110 -0.11(-1.38%)
Mar 11, 2015 7.850 8.050 7.800 8.000 9,154,912 +0.14(+1.78%)
Mar 10, 2015 7.840 7.990 7.630 7.860 13,860,067 -0.06(-0.76%)
Mar 09, 2015 7.860 7.920 7.740 7.920 8,478,507 +0.03(+0.38%)
Mar 06, 2015 8.020 7.890 9,217,433 -0.04(-0.50%)
Mar 05, 2015 7.970 8.030 7.850 7.930 6,547,557 -0.05(-0.63%)
Mar 04, 2015 8.040 7.810 7.980 7,079,527 -0.07(-0.87%)
Mar 03, 2015 7.960 8.050 6,270,007 -0.08(-0.98%)
Mar 02, 2015 8.220 8.280 8.080 8.130 8,210,091 -0.05(-0.61%)
Feb 27, 2015 8.270 8.340 8.160 8.180 7,262,735 -0.12(-1.45%)
Feb 26, 2015 8.165 8.300 15,237,297 +0.04(+0.48%)
Feb 25, 2015 8.060 8.290 8.058 8.260 11,869,126 +0.18(+2.23%)
Feb 24, 2015 8.190 8.200 8.000 8.080 6,261,936 -0.11(-1.34%)
Feb 23, 2015 8.120 8.240 8.065 8.190 8,417,287 +0.04(+0.49%)
Feb 20, 2015 7.870 8.170 7.820 8.150 12,168,376 +0.28(+3.56%)
Feb 19, 2015 7.800 7.960 7.770 7.870 10,713,614 +0.07(+0.90%)
Feb 18, 2015 8.000 8.050 7.770 7.800 14,432,143 -0.26(-3.23%)
Feb 17, 2015 7.960 8.150 7.960 8.060 20,699,958 +0.09(+1.13%)
Feb 13, 2015 7.970 7.970 7.970 0 +0.51(+6.84%)
Feb 12, 2015 7.750 7.800 7.370 7.460 37,463,402 -0.12(-1.58%)
Feb 11, 2015 7.410 7.630 7.400 7.580 14,021,157 +0.16(+2.16%)
Feb 10, 2015 7.470 7.520 7.350 7.420 11,812,622 -0.04(-0.54%)
Feb 09, 2015 7.390 7.560 7.350 7.460 10,121,995 +0.07(+0.95%)
Feb 06, 2015 7.420 7.460 7.310 7.390 8,690,286 -0.07(-0.94%)
Feb 05, 2015 7.530 7.610 7.380 7.460 11,325,604 +0.16(+2.19%)
Feb 04, 2015 7.350 7.480 7.260 7.300 7,323,491 -0.12(-1.62%)
Feb 03, 2015 7.250 7.460 7.180 7.420 9,007,495 +0.20(+2.77%)
Feb 02, 2015 7.150 7.310 7.040 7.220 10,341,858 +0.06(+0.84%)
Jan 30, 2015 7.380 7.400 7.080 7.160 11,998,179 -0.18(-2.45%)
Jan 29, 2015 6.930 7.390 6.750 7.340 18,887,722 +0.39(+5.61%)
Jan 28, 2015 7.180 7.200 6.830 6.950 11,229,403 -0.13(-1.84%)
Jan 27, 2015 7.080 7.160 7.020 7.080 10,807,994 -0.12(-1.67%)
Jan 26, 2015 7.310 7.420 7.180 7.200 10,380,918 -0.12(-1.64%)
Jan 23, 2015 7.450 7.540 7.290 7.320 8,019,015 -0.18(-2.40%)
Jan 22, 2015 7.550 7.069 7.500 12,933,820 +0.34(+4.75%)
Jan 21, 2015 7.220 7.340 7.050 7.160 12,692,374 -0.11(-1.51%)
Jan 20, 2015 7.340 7.420 7.130 7.270 10,558,958 -0.07(-0.95%)
Jan 16, 2015 7.260 7.440 7.180 7.340 12,764,244 +0.04(+0.55%)
Jan 15, 2015 7.120 7.300 13,338,598 -0.07(-0.95%)
Jan 14, 2015 7.360 7.515 7.200 7.370 9,799,816 -0.11(-1.47%)
Jan 13, 2015 7.480 10,886,086 +0.06(+0.81%)
Jan 12, 2015 7.750 7.810 7.330 7.420 12,980,667 -0.32(-4.13%)
Jan 09, 2015 7.960 8.030 7.680 7.740 10,988,239 -0.10(-1.28%)
Jan 08, 2015 7.990 8.135 7.620 7.840 16,388,985 -0.11(-1.38%)
Jan 07, 2015 8.000 8.229 7.860 7.950 17,464,945 +0.04(+0.51%)
Jan 06, 2015 7.850 8.050 7.690 7.910 14,734,402 +0.12(+1.54%)
Jan 05, 2015 7.950 8.040 7.710 7.790 9,803,532 -0.23(-2.87%)
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