Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Groupon, Inc. (GRPN)

Compare
18.99
+0.03
+(0.16%)
At close: April 17 at 4:00:01 PM EDT
19.04
+0.05
+(0.26%)
After hours: April 17 at 6:54:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.1619.3318.7218.9918.991,205,500
Apr 16, 202518.9619.8518.8218.9618.961,418,900
Apr 15, 202518.8919.6918.6019.0019.001,372,700
Apr 14, 202519.5719.7818.6018.9418.941,892,300
Apr 11, 202517.8819.2517.7519.0519.052,175,900
Apr 10, 202517.2118.2017.1117.9117.911,406,900
Apr 9, 202516.7318.2416.0417.6017.601,698,500
Apr 8, 202517.6018.0216.4916.8016.801,224,800
Apr 7, 202516.3118.1815.8416.8016.801,693,200
Apr 4, 202517.5117.8016.3516.9916.991,820,700
Apr 3, 202517.8518.4417.6318.1618.161,076,300
Apr 2, 202518.2918.9418.2118.6018.601,052,500
Apr 1, 202518.7418.9517.9418.5318.531,352,100
Mar 31, 202518.3219.1718.3218.7718.771,920,400
Mar 28, 202518.7418.9918.4318.8218.821,439,300
Mar 27, 202518.2118.9718.0618.8318.831,653,100
Mar 26, 202518.2518.6017.8818.1918.191,412,100
Mar 25, 202517.8918.5017.8318.2418.241,730,400
Mar 24, 202517.4018.3417.2417.9917.992,289,400
Mar 21, 202516.3517.3316.2217.0917.091,826,200
Mar 20, 202516.5716.8716.0516.5216.521,660,400
Mar 19, 202516.0116.9215.8616.7916.791,748,500
Mar 18, 202515.6716.6615.5115.9315.932,187,000
Mar 17, 202515.0016.2314.6115.9815.982,932,300
Mar 14, 202514.9715.1014.4914.8514.852,584,800
Mar 13, 202513.9214.8813.4214.8614.864,367,000
Mar 12, 202512.2514.1412.0913.9813.9811,165,000
Mar 11, 20259.909.989.219.779.772,821,900
Mar 10, 202510.2810.379.529.839.831,092,700
Mar 7, 202510.3310.6810.1210.5410.54877,600
Mar 6, 202510.4410.8410.1610.3310.33623,600
Mar 5, 202510.3510.6610.0210.6510.65931,000
Mar 4, 202510.2010.529.6010.2610.26911,100
Mar 3, 202511.3011.3310.3710.4310.43802,600
Feb 28, 202510.8011.1410.6011.1211.121,287,100
Feb 27, 202511.6811.6810.9110.9910.99916,700
Feb 26, 202511.8511.9911.5511.6611.66664,200
Feb 25, 202511.8311.9411.5211.8011.80935,100
Feb 24, 202512.3912.3911.6011.9311.93891,100
Feb 21, 202513.1313.1312.3612.3812.38935,900
Feb 20, 202513.5313.5612.7612.9812.981,026,300
Feb 19, 202513.1913.8213.1913.6013.601,151,800
Feb 18, 202512.9513.6012.9413.4313.431,216,200
Feb 14, 202512.8212.8912.4512.8312.83849,400
Feb 13, 202511.9412.7811.6912.7312.731,289,800
Feb 12, 202511.6111.9911.3011.9211.92719,100
Feb 11, 202511.6511.8711.5911.7311.73533,100
Feb 10, 202511.9111.9311.4411.7611.76569,900
Feb 7, 202511.7511.9511.5711.7511.75603,500
Feb 6, 202511.6911.9611.2511.7511.75578,700
Feb 5, 202511.3111.8311.2411.5911.59986,200
Feb 4, 202510.3111.5810.3111.3211.321,511,700
Feb 3, 202510.1410.5810.0810.4310.43638,000
Jan 31, 202510.5710.7110.3710.4710.47697,700
Jan 30, 202510.6110.7710.4710.5010.50477,400
Jan 29, 202510.6510.9310.5410.5610.56559,300
Jan 28, 202510.5210.8510.2710.6310.63518,600
Jan 27, 202510.5310.6310.3010.5010.50640,700
Jan 24, 202510.5510.6810.3410.6110.61521,700
Jan 23, 202510.1510.6010.1510.5610.56789,800
Jan 22, 202510.8410.8510.2910.3510.35875,300
Jan 21, 202510.7510.8910.5510.7910.79790,700
Jan 17, 202511.1911.2610.5310.6510.65840,700
Jan 16, 202510.9211.1710.5410.9410.94773,300
Jan 15, 202511.4711.4710.6610.8610.861,222,200
Jan 14, 202511.7611.9310.9510.9710.97961,800
Jan 13, 202511.8211.9911.4011.5111.511,005,800
Jan 10, 202512.0012.3411.6612.1612.161,028,100
Jan 8, 202512.4612.7412.1412.2212.221,132,200
Jan 7, 202512.4312.7512.0912.6912.691,320,300
Jan 6, 202512.3112.5311.9812.2912.29690,200
Jan 3, 202512.0712.3111.8112.0612.06554,700
Jan 2, 202512.1912.4211.7712.0012.00713,400
Dec 31, 202412.2112.3311.9012.1512.15953,600
Dec 30, 202411.6512.3611.4512.0812.081,142,700
Dec 27, 202412.0012.1211.5311.9311.93865,200
Dec 26, 202411.8812.0811.4312.0112.011,168,500
Dec 24, 202411.4312.1011.3612.1012.10802,600
Dec 23, 202410.3611.2910.1711.2511.251,121,700
Dec 20, 202410.1610.9210.0210.4010.402,198,100
Dec 19, 202411.0111.0910.3310.3410.34975,200
Dec 18, 202411.5911.7410.6610.8210.821,074,000
Dec 17, 202411.2311.7311.2311.4811.48858,900
Dec 16, 202411.5211.7411.2711.3211.32894,800
Dec 13, 202411.9612.0611.2011.4811.481,476,700
Dec 12, 202412.2912.6911.8311.8511.851,465,700
Dec 11, 202412.7113.1912.4212.5112.511,401,900
Dec 10, 202412.4812.6511.2612.4712.472,576,800
Dec 9, 202413.1013.1012.0612.3112.311,866,700
Dec 6, 202411.8213.1011.6012.9512.952,995,800
Dec 5, 202411.2512.0811.1011.6111.612,561,500
Dec 4, 20249.5211.389.4511.2711.273,882,100
Dec 3, 20249.549.599.229.519.51592,200
Dec 2, 20249.339.589.069.559.55732,500
Nov 29, 20249.399.549.319.389.38401,500
Nov 27, 20249.249.439.119.369.36667,200
Nov 26, 20249.269.479.019.149.141,365,900
Nov 25, 20249.539.929.449.539.531,567,000
Nov 22, 20249.209.669.169.329.321,811,200
Nov 21, 20248.539.398.429.209.201,697,000
Nov 20, 20248.828.928.358.508.501,248,300
Nov 19, 20248.709.098.478.888.881,333,200
Nov 18, 20248.028.807.868.728.721,992,500
Nov 15, 20248.298.367.888.128.121,852,500
Nov 14, 20248.298.808.128.318.312,271,300
Nov 13, 20248.758.917.758.268.268,159,500
Nov 12, 202411.4911.8311.1711.3211.324,156,100
Nov 11, 202411.1011.8011.0211.7611.761,907,300
Nov 8, 202410.8511.1010.5610.9610.961,073,900
Nov 7, 202410.7511.1710.5110.9010.90843,500
Nov 6, 202410.8111.1110.3710.7210.721,006,200
Nov 5, 202410.7010.8610.5010.7210.72560,500
Nov 4, 202410.2010.6810.0510.6710.67780,900
Nov 1, 202410.3910.8010.3110.3310.33925,000
Oct 31, 202410.8210.8910.2510.2610.261,087,700
Oct 30, 202410.5010.9510.4110.8310.83971,900
Oct 29, 202410.2710.5510.1210.5510.55730,800
Oct 28, 202410.4710.7910.2110.2710.271,075,700
Oct 25, 202410.4010.5810.1210.2510.25761,500
Oct 24, 20249.8610.409.7610.1310.13984,600
Oct 23, 20249.859.909.659.739.73830,200
Oct 22, 202410.1410.459.929.939.93800,400
Oct 21, 202410.6110.619.9410.1810.181,122,000
Oct 18, 202411.1811.3010.5510.6610.66706,200
Oct 17, 202411.3611.4110.9511.0711.071,062,600
Oct 16, 202410.9511.2810.6011.2611.261,577,600
Oct 15, 20249.7010.889.6210.7610.762,221,900
Oct 14, 202410.6510.679.659.709.701,881,200
Oct 11, 202410.5111.0710.4810.6710.671,154,200
Oct 10, 202410.3610.5810.0910.5610.56763,400
Oct 9, 202410.2210.5610.1410.3410.34791,400
Oct 8, 202410.5010.7710.2210.2710.271,056,900
Oct 7, 20249.7610.759.6110.6310.632,786,000
Oct 4, 20249.249.879.239.729.721,391,600
Oct 3, 20249.409.588.969.099.091,565,400
Oct 2, 20249.459.829.319.609.601,247,100
Oct 1, 20249.749.859.159.479.471,391,900
Sep 30, 20249.9010.069.699.789.782,351,200
Sep 27, 202410.2710.449.869.969.961,669,600
Sep 26, 202410.2810.3710.0310.1910.191,155,300
Sep 25, 202410.5110.5410.0010.0810.081,550,600
Sep 24, 202410.8310.8610.4310.5110.511,219,900
Sep 23, 202410.8811.2510.6810.6810.681,366,400
Sep 20, 202411.6611.8210.7310.8510.851,644,900
Sep 19, 202412.1912.2511.6811.7511.75772,100
Sep 18, 202412.3612.6311.7211.7811.781,199,200
Sep 17, 202412.2012.7812.0412.4012.401,585,100
Sep 16, 202411.4912.0211.3911.8611.861,260,800
Sep 13, 202411.2411.9311.1511.5011.502,297,900
Sep 12, 202411.1111.3110.7110.9510.951,256,900
Sep 11, 202410.7711.1610.6010.8310.83910,200
Sep 10, 202411.1911.3810.5510.9410.941,109,300
Sep 9, 202410.9811.4610.8611.0511.051,033,500
Sep 6, 202411.5611.8210.8710.9410.941,398,000
Sep 5, 202412.3512.7311.6811.7011.701,096,900
Sep 4, 202412.7413.2812.3712.4112.41985,500
Sep 3, 202413.7213.7712.8712.8712.87684,100
Aug 30, 202414.0214.0613.6713.8713.87539,900
Aug 29, 202413.5613.9413.4013.8813.88661,700
Aug 28, 202413.5713.7313.0913.3213.32692,700
Aug 27, 202413.7513.9213.1913.7313.73887,000
Aug 26, 202413.8113.9013.3313.8513.85798,300
Aug 23, 202413.4714.0213.4013.7213.72878,200
Aug 22, 202413.6413.7513.1013.1313.13870,500
Aug 21, 202413.7513.9613.5113.6313.63475,000
Aug 20, 202413.6913.9813.3813.6013.60590,800
Aug 19, 202413.7313.9913.2913.7013.70924,300
Aug 16, 202413.6114.2513.5813.7013.70839,300
Aug 15, 202412.8313.8112.7513.7213.721,492,500
Aug 14, 202412.9912.9912.0412.2612.261,262,700
Aug 13, 202412.1213.0511.9112.9212.921,999,100
Aug 12, 202411.1812.2010.8912.1212.121,913,400
Aug 9, 202410.4711.0510.4710.6310.631,157,000
Aug 8, 202410.6910.9910.2310.3410.341,258,800
Aug 7, 202411.6811.6810.6410.6610.661,665,600
Aug 6, 202411.6011.8211.0511.4511.451,049,700
Aug 5, 202410.7011.7210.3711.4111.411,993,600
Aug 2, 202411.6311.9911.2511.5511.552,580,800
Aug 1, 202413.4213.4512.0212.2312.232,717,200
Jul 31, 202414.7715.4713.0713.3213.324,442,000
Jul 30, 202417.2017.3915.5315.7115.712,582,200
Jul 29, 202418.1518.4716.9717.1217.121,465,300
Jul 26, 202417.8018.0717.2317.9917.99961,400
Jul 25, 202417.2118.1616.9517.4617.461,120,000
Jul 24, 202417.7717.9117.1117.2817.28730,500
Jul 23, 202417.3118.1317.3118.0818.08743,200
Jul 22, 202416.9817.6016.7417.3917.39861,400
Jul 19, 202416.8117.3016.7216.7416.74551,200
Jul 18, 202417.1218.1716.7516.9416.94935,100
Jul 17, 202417.6817.9116.6817.3517.351,106,200
Jul 16, 202416.9218.2416.9217.9817.981,606,500
Jul 15, 202416.5817.3316.3416.6816.681,323,000
Jul 12, 202415.4617.3615.3516.6516.652,884,100
Jul 11, 202414.7715.3114.4615.2815.28925,300
Jul 10, 202414.2014.9713.9214.5814.581,666,700
Jul 9, 202414.4914.5013.1613.8313.831,370,200
Jul 8, 202414.4915.1514.4314.5514.55780,800
Jul 5, 202415.2315.3814.1714.4114.411,279,500
Jul 3, 202415.3415.4715.1015.2415.24326,700
Jul 2, 202415.4615.5814.8815.1915.19510,200
Jul 1, 202415.2715.6515.1815.4915.49761,600
Jun 28, 202415.1715.4514.6915.3015.303,856,400
Jun 27, 202414.8215.1114.2815.0415.04826,800
Jun 26, 202414.2115.0014.0614.8914.89738,800
Jun 25, 202414.3214.6014.1914.2514.25620,900
Jun 24, 202414.6715.0114.2914.3914.39546,300
Jun 21, 202414.5114.8714.2314.8514.85828,600
Jun 20, 202415.0015.0614.4614.6514.65605,600
Jun 18, 202415.2515.5414.9014.9214.92512,000
Jun 17, 202414.7215.2814.6115.2815.28573,900
Jun 14, 202415.5015.5814.7114.8714.87889,200
Jun 13, 202416.2916.3315.6815.7215.72845,500
Jun 12, 202416.0816.7615.7316.3616.361,041,200
Jun 11, 202414.3215.9214.3115.7615.761,148,000
Jun 10, 202414.3114.6314.0414.3214.32920,700
Jun 7, 202414.1614.4814.0814.1814.18424,300
Jun 6, 202414.3814.7014.1614.4014.40743,200
Jun 5, 202415.1115.3114.3514.4414.44776,500
Jun 4, 202415.5315.6514.7315.0315.03732,200
Jun 3, 202416.2816.4315.5315.6815.68800,100
May 31, 202415.8816.1815.7115.8315.83957,300
May 30, 202415.2016.0515.1715.8415.84822,300
May 29, 202415.3115.4714.9915.0015.001,096,800
May 28, 202416.5117.2215.2815.7215.721,575,200
May 24, 202416.4916.6316.1016.4416.44653,200
May 23, 202416.6016.7416.0316.3516.35927,200
May 22, 202416.6617.1116.1716.5116.511,111,400
May 21, 202416.8717.3716.5316.8316.831,460,700
May 20, 202416.7217.4716.5017.0517.051,389,300
May 17, 202416.4016.9916.0216.7916.791,249,900
May 16, 202416.6416.9016.0416.4016.401,095,000
May 15, 202416.9517.5716.5916.6416.641,737,400
May 14, 202415.5117.4215.5016.8916.893,734,500
May 13, 202413.1815.4112.7315.1115.113,465,700
May 10, 202411.8014.0011.8012.9712.976,093,200
May 9, 202411.0311.0310.0910.5010.502,205,000
May 8, 202410.8810.9710.5510.7310.73987,900
May 7, 202410.9811.4910.8710.9410.941,046,800
May 6, 202411.2311.3810.8710.9710.97907,200
May 3, 202411.5911.6611.0311.2211.22730,900
May 2, 202411.4111.4411.0011.2811.28667,000
May 1, 202411.6411.6410.9311.1211.12953,700
Apr 30, 202411.5811.8711.4011.5611.56985,900
Apr 29, 202411.6011.8211.4611.6511.651,236,700
Apr 26, 202411.4211.9211.2311.6711.67909,100
Apr 25, 202410.4711.5810.1711.4711.471,456,600
Apr 24, 202410.5911.0710.4110.6010.601,122,700
Apr 23, 20249.7911.159.7310.5410.541,851,800
Apr 22, 20249.509.769.269.589.581,259,700
Apr 19, 20249.809.909.409.519.511,369,700
Apr 18, 20249.7810.209.649.719.71997,100

Related Tickers

Z Zillow Group, Inc.
62.57
+0.16%
 
YELP Yelp Inc.
33.06
-1.46%
 
BILI Bilibili Inc.
16.21
+0.12%
 
PINS Pinterest, Inc.
25.26
-0.75%
 
MTCH Match Group, Inc.
29.02
+1.29%
 
TME Tencent Music Entertainment Group
12.29
-0.32%
 
GENI Genius Sports Limited
10.33
+1.08%
 
FVRR Fiverr International Ltd.
24.63
-0.48%
 
BMBL Bumble Inc.
4.3600
+8.73%
 
UPWK Upwork Inc.
12.74
+0.63%