NASDAQ:GRPN
Groupon Stock Price (Quote)
$10.97
-0.250 (-2.23%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GRPN stock ended at $10.97. This is 2.23% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.65% from a day low at $10.87 to a day high of $11.38. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $21.20 | $21.80 | $20.00 | $21.30 | 394 655 |
| May 13, 2020 | $23.00 | $23.00 | $20.40 | $21.60 | 458 664 |
| May 12, 2020 | $22.80 | $23.60 | $22.20 | $23.00 | 375 392 |
| May 11, 2020 | $23.20 | $23.40 | $22.00 | $22.20 | 302 435 |
| May 08, 2020 | $22.40 | $23.80 | $22.00 | $23.20 | 372 727 |
| May 07, 2020 | $22.60 | $22.95 | $21.40 | $22.40 | 317 796 |
| May 06, 2020 | $23.20 | $23.40 | $21.20 | $22.40 | 407 089 |
| May 05, 2020 | $23.40 | $24.00 | $23.00 | $23.20 | 279 864 |
| May 04, 2020 | $23.00 | $23.00 | $21.40 | $22.80 | 378 618 |
| May 01, 2020 | $22.60 | $24.60 | $22.40 | $24.00 | 530 146 |
| Apr 30, 2020 | $25.40 | $25.40 | $23.20 | $24.40 | 795 738 |
| Apr 29, 2020 | $29.60 | $29.60 | $25.60 | $26.20 | 1 488 842 |
| Apr 28, 2020 | $27.00 | $29.40 | $25.00 | $27.80 | 1 223 225 |
| Apr 27, 2020 | $22.35 | $25.20 | $22.35 | $24.80 | 1 004 322 |
| Apr 24, 2020 | $22.00 | $22.60 | $21.20 | $22.20 | 512 989 |
| Apr 23, 2020 | $21.20 | $22.80 | $20.00 | $21.20 | 766 465 |
| Apr 22, 2020 | $18.80 | $20.60 | $18.72 | $20.40 | 725 711 |
| Apr 21, 2020 | $18.28 | $19.04 | $17.82 | $18.50 | 446 475 |
| Apr 20, 2020 | $18.20 | $19.57 | $18.17 | $18.79 | 518 817 |
| Apr 17, 2020 | $17.94 | $18.70 | $17.79 | $18.68 | 706 218 |
| Apr 16, 2020 | $16.65 | $17.20 | $16.40 | $17.20 | 456 163 |
| Apr 15, 2020 | $17.20 | $17.20 | $15.00 | $16.39 | 586 955 |
| Apr 14, 2020 | $17.50 | $18.38 | $17.00 | $17.00 | 609 442 |
| Apr 13, 2020 | $18.40 | $18.40 | $16.80 | $17.32 | 537 952 |
| Apr 09, 2020 | $18.48 | $19.50 | $17.40 | $17.89 | 973 976 |
