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 |
| Feb 23, 2023 | $7.37 | $7.41 | $7.08 | $7.30 | 404 786 |
| Feb 22, 2023 | $7.19 | $7.36 | $7.18 | $7.29 | 412 692 |
| Feb 21, 2023 | $7.32 | $7.51 | $7.11 | $7.19 | 551 696 |
| Feb 17, 2023 | $7.59 | $7.60 | $7.20 | $7.53 | 441 909 |
| Feb 16, 2023 | $7.57 | $7.85 | $7.39 | $7.60 | 587 936 |
| Feb 15, 2023 | $7.37 | $7.76 | $7.31 | $7.75 | 2 346 900 |
| Feb 14, 2023 | $7.22 | $7.55 | $7.08 | $7.51 | 596 956 |
| Feb 13, 2023 | $7.13 | $7.36 | $7.01 | $7.31 | 421 847 |
| Feb 10, 2023 | $7.31 | $7.34 | $7.07 | $7.10 | 680 842 |
| Feb 09, 2023 | $7.82 | $7.93 | $7.35 | $7.37 | 748 985 |
| Feb 08, 2023 | $8.02 | $8.14 | $7.64 | $7.69 | 705 997 |
| Feb 07, 2023 | $8.11 | $8.14 | $7.81 | $7.98 | 730 151 |
| Feb 06, 2023 | $8.61 | $8.69 | $8.11 | $8.13 | 795 452 |
| Feb 03, 2023 | $9.08 | $9.27 | $8.73 | $8.78 | 507 254 |
| Feb 02, 2023 | $8.92 | $9.47 | $8.92 | $9.35 | 734 361 |
| Feb 01, 2023 | $8.26 | $8.82 | $8.03 | $8.73 | 731 458 |
| Jan 31, 2023 | $8.45 | $8.84 | $8.18 | $8.26 | 886 456 |
| Jan 30, 2023 | $9.00 | $9.03 | $8.31 | $8.35 | 739 665 |
| Jan 27, 2023 | $8.94 | $9.39 | $8.94 | $9.24 | 548 984 |
| Jan 26, 2023 | $8.96 | $9.11 | $8.75 | $8.91 | 526 827 |
| Jan 25, 2023 | $8.37 | $8.82 | $7.96 | $8.80 | 978 081 |
| Jan 24, 2023 | $8.13 | $8.80 | $8.13 | $8.60 | 1 140 924 |
| Jan 23, 2023 | $8.08 | $8.31 | $8.01 | $8.22 | 544 091 |
| Jan 20, 2023 | $7.96 | $8.03 | $7.80 | $8.01 | 563 241 |
| Jan 19, 2023 | $7.84 | $8.01 | $7.76 | $7.82 | 579 878 |
