NASDAQ:GRPN
Groupon Stock Price (Quote)
$11.22
-0.0600 (-0.532%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.26 | $12.14 | Friday, 3rd May 2024 GRPN stock ended at $11.22. This is 0.532% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.68% from a day low at $11.03 to a day high of $11.66. |
| 90 days | $9.26 | $19.56 | |
| 52 weeks | $2.89 | $19.56 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $3.56 | $3.68 | $3.37 | $3.37 | 1 075 672 |
| Mar 29, 2023 | $3.61 | $3.62 | $3.46 | $3.51 | 1 701 408 |
| Mar 28, 2023 | $3.60 | $3.70 | $3.56 | $3.57 | 739 333 |
| Mar 27, 2023 | $3.72 | $3.75 | $3.62 | $3.63 | 696 697 |
| Mar 24, 2023 | $3.64 | $3.82 | $3.64 | $3.67 | 652 408 |
| Mar 23, 2023 | $4.01 | $4.01 | $3.66 | $3.72 | 1 457 444 |
| Mar 22, 2023 | $4.22 | $4.29 | $3.92 | $3.93 | 1 389 283 |
| Mar 21, 2023 | $4.08 | $4.32 | $4.08 | $4.21 | 1 131 371 |
| Mar 20, 2023 | $4.05 | $4.11 | $3.89 | $4.06 | 1 503 559 |
| Mar 17, 2023 | $4.51 | $4.51 | $3.85 | $4.09 | 5 330 115 |
| Mar 16, 2023 | $5.08 | $5.10 | $4.81 | $4.90 | 2 253 804 |
| Mar 15, 2023 | $5.37 | $5.50 | $4.98 | $5.10 | 2 388 120 |
| Mar 14, 2023 | $5.79 | $5.91 | $5.48 | $5.55 | 718 774 |
| Mar 13, 2023 | $5.55 | $5.77 | $5.31 | $5.61 | 813 228 |
| Mar 10, 2023 | $5.76 | $5.87 | $5.52 | $5.61 | 900 400 |
| Mar 09, 2023 | $6.01 | $6.07 | $5.72 | $5.73 | 1 024 379 |
| Mar 08, 2023 | $6.14 | $6.23 | $5.99 | $6.03 | 914 343 |
| Mar 07, 2023 | $6.30 | $6.47 | $6.12 | $6.17 | 915 888 |
| Mar 06, 2023 | $6.87 | $6.93 | $6.30 | $6.30 | 1 134 787 |
| Mar 03, 2023 | $6.88 | $7.03 | $6.74 | $6.82 | 673 448 |
| Mar 02, 2023 | $6.78 | $6.83 | $6.53 | $6.75 | 612 610 |
| Mar 01, 2023 | $7.47 | $7.47 | $6.73 | $6.84 | 838 514 |
| Feb 28, 2023 | $7.50 | $7.72 | $7.29 | $7.51 | 711 219 |
| Feb 27, 2023 | $7.22 | $7.48 | $7.10 | $7.40 | 815 519 |
| Feb 24, 2023 | $7.08 | $7.25 | $7.05 | $7.14 | 553 175 |
