GRPN

Historical Stock Prices

$7.16
*  
0.18
2.45%
Get GRPN Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading GRPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 7.38 7.41 7.08 7.16 11,990,180
01/29/2015 6.93 7.39 6.75 7.34 18,887,720
01/28/2015 7.18 7.2 6.83 6.95 11,229,400
01/27/2015 7.08 7.16 7 7.08 10,807,990
01/26/2015 7.31 7.42 7.18 7.2 10,376,820
01/23/2015 7.45 7.54 7.29 7.32 8,018,815
01/22/2015 7.19 7.55 7.069 7.5 12,933,520
01/21/2015 7.22 7.34 7.05 7.16 12,691,370
01/20/2015 7.34 7.42 7.13 7.27 10,558,360
01/16/2015 7.26 7.44 7.18 7.34 12,764,090
01/15/2015 7.5 7.55 7.12 7.3 13,337,850
01/14/2015 7.36 7.515 7.2 7.37 9,797,716
01/13/2015 7.44 7.615 7.32 7.48 10,886,090
01/12/2015 7.75 7.81 7.33 7.42 12,977,170
01/09/2015 7.96 8.0299 7.68 7.74 10,970,440
01/08/2015 7.99 8.135 7.62 7.84 16,377,370
01/07/2015 8 8.229 7.86 7.95 17,464,350
01/06/2015 7.85 8.05 7.69 7.91 14,734,400
01/05/2015 7.95 8.04 7.71 7.79 9,803,532
01/02/2015 8.34 8.34 7.91 8.02 9,117,423
12/31/2014 8.3 8.34 8.15 8.26 6,590,300
12/30/2014 8.21 8.31 8.12 8.22 9,087,772
12/29/2014 8.13 8.425 8.1 8.25 10,452,110
12/26/2014 7.95 8.43 7.94 8.14 17,556,270
12/24/2014 8.01 8.071 7.87 7.89 4,034,314
12/23/2014 7.95 8.23 7.88 8.03 11,422,460
12/22/2014 7.95 8 7.805 7.95 9,187,681
12/19/2014 7.75 7.95 7.66 7.92 20,212,410
12/18/2014 7.28 7.87 7.22 7.79 32,416,500
12/17/2014 6.83 7.27 6.83 7.19 20,802,090
12/16/2014 6.99 7.04 6.82 6.83 11,643,390
12/15/2014 7.25 7.3058 7 7.01 10,703,050
12/12/2014 7.18 7.31 7.13 7.22 19,466,300
12/11/2014 7.23 7.35 7.1601 7.26 8,350,933
12/10/2014 7.29 7.34 7.17 7.18 9,427,553
12/09/2014 6.99 7.33 6.95 7.3 13,387,650
12/08/2014 7.1 7.14 6.95 7.05 17,833,040
12/05/2014 7.4 7.4499 7.21 7.27 8,798,567
12/04/2014 7.43 7.62 7.36 7.4 8,339,772
12/03/2014 7.33 7.5 7.22 7.49 14,958,620
12/02/2014 7.64 7.69 7.3 7.34 16,428,610
12/01/2014 7.905 7.91 7.365 7.385 20,372,570
11/28/2014 7.55 7.6 7.48 7.53 4,996,685
11/26/2014 7.51 7.6 7.45 7.51 5,452,791
11/25/2014 7.54 7.56 7.45 7.54 7,016,283
11/24/2014 7.45 7.62 7.45 7.5 7,967,038
11/21/2014 7.62 7.69 7.4 7.51 16,653,310
11/20/2014 7.33 7.67 7.33 7.43 27,626,330
11/19/2014 7.39 7.49 7.16 7.255 16,280,390
11/18/2014 7.62 7.68 7.33 7.37 20,411,840
11/17/2014 7.84 7.88 7.54 7.57 12,753,370
11/14/2014 7.76 7.9 7.64 7.84 12,978,140
11/13/2014 8.1 8.15 7.69 7.77 14,428,340
11/12/2014 7.84 8.28 7.76 8.1 45,623,200
11/11/2014 7.34 7.88 7.25 7.795 18,484,690
11/10/2014 7.5 7.67 7.42 7.43 12,021,430
11/07/2014 7.47 7.67 7.46 7.5 12,466,440
11/06/2014 7.56 7.58 7.345 7.52 18,817,700
11/05/2014 7.955 7.99 7.5 7.615 21,704,520
11/04/2014 7.4 8.06 7.35 7.84 42,302,620
11/03/2014 7.32 7.66 7.21 7.37 31,038,860
10/31/2014 6.52 7.52 6.45 7.31 88,277,260
10/30/2014 5.81 6.04 5.73 5.99 31,156,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?