NASDAQ:GRPN
Groupon Stock Price (Quote)
$9.51
-0.200 (-2.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.40 | $15.58 | Friday, 19th Apr 2024 GRPN stock ended at $9.51. This is 2.06% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.42% from a day low at $9.40 to a day high of $9.90. |
| 90 days | $9.40 | $19.56 | |
| 52 weeks | $2.89 | $19.56 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $11.42 | $12.33 | $11.31 | $12.10 | 901 302 |
| 2023-09-13 | $11.61 | $12.12 | $11.15 | $11.30 | 899 602 |
| 2023-09-12 | $12.48 | $12.62 | $11.51 | $11.55 | 993 100 |
| 2023-09-11 | $12.27 | $12.91 | $11.95 | $12.45 | 1 469 199 |
| 2023-09-08 | $11.40 | $12.48 | $11.37 | $12.04 | 1 553 538 |
| 2023-09-07 | $10.91 | $11.68 | $10.58 | $11.50 | 1 597 576 |
| 2023-09-06 | $11.23 | $11.31 | $10.76 | $11.00 | 541 953 |
| 2023-09-05 | $11.77 | $11.77 | $10.89 | $11.20 | 1 027 653 |
| 2023-09-01 | $12.39 | $12.39 | $11.64 | $11.77 | 778 515 |
| 2023-08-31 | $11.70 | $12.51 | $11.38 | $12.37 | 912 679 |
| 2023-08-30 | $11.80 | $11.94 | $11.43 | $11.67 | 946 325 |
| 2023-08-29 | $11.73 | $12.27 | $11.46 | $11.86 | 937 855 |
| 2023-08-28 | $13.05 | $13.25 | $12.01 | $12.01 | 1 156 691 |
| 2023-08-25 | $12.21 | $13.35 | $12.01 | $12.99 | 1 909 888 |
| 2023-08-24 | $13.39 | $13.78 | $12.12 | $12.18 | 2 668 148 |
| 2023-08-23 | $10.50 | $11.78 | $10.37 | $11.78 | 1 267 788 |
| 2023-08-22 | $10.50 | $10.80 | $10.07 | $10.49 | 843 013 |
| 2023-08-21 | $11.28 | $11.37 | $10.31 | $10.47 | 1 006 590 |
| 2023-08-18 | $11.50 | $11.59 | $10.73 | $11.29 | 1 560 911 |
| 2023-08-17 | $11.20 | $12.61 | $10.95 | $11.74 | 2 468 654 |
| 2023-08-16 | $10.65 | $11.55 | $10.31 | $11.00 | 2 147 824 |
| 2023-08-15 | $9.57 | $10.65 | $9.55 | $10.63 | 1 482 164 |
| 2023-08-14 | $9.47 | $10.50 | $9.30 | $9.77 | 2 244 323 |
| 2023-08-11 | $7.62 | $9.67 | $7.62 | $9.49 | 3 511 927 |
| 2023-08-10 | $8.18 | $8.48 | $7.01 | $7.60 | 2 105 564 |
