NASDAQ:GRPN
$5.31
(
3.11%
)
Friday, 26th May 2023
Groupon Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.89 | $5.43 | Friday, 26th May 2023 GRPN stock ended at $5.31. This is 3.11% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 15.18% from a day low at $4.71 to a day high of $5.43. |
| 90 days | $2.89 | $7.72 | |
| 52 weeks | $2.89 | $16.48 |
Historical Groupon prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $5.24 | $5.43 | $4.71 | $5.31 | 1 650 083 |
| 2023-05-25 | $4.43 | $5.30 | $4.42 | $5.15 | 2 425 633 |
| 2023-05-24 | $4.46 | $4.50 | $4.21 | $4.48 | 696 514 |
| 2023-05-23 | $4.49 | $4.71 | $4.38 | $4.44 | 1 261 977 |
| 2023-05-22 | $4.00 | $4.68 | $3.87 | $4.53 | 1 873 053 |
| 2023-05-19 | $4.30 | $4.54 | $3.81 | $4.03 | 1 925 502 |
| 2023-05-18 | $3.52 | $4.34 | $3.52 | $4.33 | 3 696 445 |
| 2023-05-17 | $2.98 | $3.75 | $2.94 | $3.53 | 3 801 429 |
| 2023-05-16 | $3.06 | $3.07 | $2.89 | $2.97 | 1 513 103 |
| 2023-05-15 | $3.25 | $3.31 | $3.03 | $3.08 | 1 816 676 |
| 2023-05-12 | $3.28 | $3.31 | $3.06 | $3.28 | 1 466 819 |
| 2023-05-11 | $3.74 | $3.75 | $3.03 | $3.33 | 3 393 909 |
| 2023-05-10 | $3.73 | $4.19 | $3.73 | $3.97 | 2 173 692 |
| 2023-05-09 | $3.50 | $3.69 | $3.43 | $3.67 | 709 324 |
| 2023-05-08 | $3.49 | $3.57 | $3.41 | $3.53 | 448 802 |
| 2023-05-05 | $3.38 | $3.47 | $3.36 | $3.46 | 482 569 |
| 2023-05-04 | $3.32 | $3.40 | $3.27 | $3.32 | 496 196 |
| 2023-05-03 | $3.38 | $3.44 | $3.30 | $3.34 | 674 229 |
| 2023-05-02 | $3.44 | $3.45 | $3.31 | $3.35 | 767 535 |
| 2023-05-01 | $3.60 | $3.57 | $3.38 | $3.44 | 957 039 |
| 2023-04-28 | $3.76 | $3.92 | $3.47 | $3.58 | 1 643 485 |
| 2023-04-27 | $3.74 | $3.93 | $3.73 | $3.78 | 411 647 |
| 2023-04-26 | $3.68 | $3.81 | $3.66 | $3.69 | 461 229 |
| 2023-04-25 | $3.75 | $3.86 | $3.58 | $3.70 | 1 429 253 |
| 2023-04-24 | $3.92 | $3.92 | $3.76 | $3.79 | 632 502 |
| 2023-04-21 | $3.97 | $3.97 | $3.84 | $3.91 | 545 809 |
| 2023-04-20 | $4.02 | $4.19 | $3.96 | $3.97 | 628 706 |
| 2023-04-19 | $4.06 | $4.15 | $3.91 | $4.08 | 621 553 |
| 2023-04-18 | $4.19 | $4.21 | $3.93 | $4.10 | 576 958 |
| 2023-04-17 | $3.77 | $4.24 | $3.73 | $4.16 | 1 645 971 |
| 2023-04-14 | $3.84 | $3.93 | $3.65 | $3.75 | 773 310 |
| 2023-04-13 | $3.75 | $3.91 | $3.73 | $3.87 | 768 814 |
| 2023-04-12 | $4.07 | $4.13 | $3.67 | $3.72 | 961 030 |
| 2023-04-11 | $3.97 | $4.09 | $3.87 | $4.00 | 764 308 |
| 2023-04-10 | $3.88 | $4.10 | $3.78 | $3.97 | 770 572 |
| 2023-04-06 | $3.78 | $3.99 | $3.66 | $3.97 | 651 504 |
| 2023-04-05 | $3.94 | $3.95 | $3.74 | $3.79 | 784 080 |
| 2023-04-04 | $4.10 | $4.18 | $3.87 | $3.96 | 906 244 |
| 2023-04-03 | $4.22 | $4.27 | $3.93 | $4.11 | 1 442 914 |
| 2023-03-31 | $3.57 | $4.26 | $3.51 | $4.21 | 3 738 457 |
| 2023-03-30 | $3.56 | $3.68 | $3.37 | $3.37 | 1 075 672 |
| 2023-03-29 | $3.61 | $3.62 | $3.46 | $3.51 | 1 701 408 |
| 2023-03-28 | $3.60 | $3.70 | $3.56 | $3.57 | 739 333 |
| 2023-03-27 | $3.72 | $3.75 | $3.62 | $3.63 | 696 697 |
| 2023-03-24 | $3.64 | $3.82 | $3.64 | $3.67 | 652 408 |
| 2023-03-23 | $4.01 | $4.01 | $3.66 | $3.72 | 1 457 444 |
| 2023-03-22 | $4.22 | $4.29 | $3.92 | $3.93 | 1 389 283 |
| 2023-03-21 | $4.08 | $4.32 | $4.08 | $4.21 | 1 131 371 |
| 2023-03-20 | $4.05 | $4.11 | $3.89 | $4.06 | 1 503 559 |
| 2023-03-17 | $4.51 | $4.51 | $3.85 | $4.09 | 5 330 115 |
About Groupon
Groupon, Inc., together with its subsidiaries, operates a marketplace that connects consumers to merchants. It operates in two segments, North America and International. The company sells goods or services on behalf of third-party merchants; and first-party goods inventory. It serves customers through its mobile applications and websites. The company was formerly known as ThePoint.com, Inc. and changed its name to Groupon, Inc. in October 2008. G... GRPN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
