GRPN

Groupon, Inc. Historical Stock Prices

$7
*  
0.20
2.94%
Get GRPN Alerts
*Delayed - data as of Sep. 2, 2014 15:05 ET  -  Find a broker to begin trading GRPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GRPN Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:05  6.95  7.02  6.8799  7 17,015,619
08/29/2014 6.64 6.96 6.6 6.8 15,917,720
08/28/2014 6.5 6.655 6.4 6.64 11,890,970
08/27/2014 6.44 6.54 6.44 6.53 7,155,445
08/26/2014 6.33 6.55 6.33 6.46 10,669,960
08/25/2014 6.32 6.4 6.28 6.33 5,902,917
08/22/2014 6.23 6.31 6.16 6.29 6,943,130
08/21/2014 6.22 6.3 6.15 6.23 6,817,686
08/20/2014 6.25 6.3 6.15 6.25 10,091,850
08/19/2014 6.18 6.3 6.18 6.23 9,205,378
08/18/2014 6 6.18 6 6.15 14,211,500
08/15/2014 5.89 6.02 5.81 6 13,440,930
08/14/2014 5.76 5.89 5.76 5.84 7,967,521
08/13/2014 5.9499 5.9499 5.75 5.76 17,251,230
08/12/2014 6.01 6.04 5.83 5.86 17,496,980
08/11/2014 5.97 6.03 5.95 6.02 11,620,270
08/08/2014 5.95 6.035 5.84 5.96 18,699,780
08/07/2014 6.17 6.17 5.93 5.955 21,699,750
08/06/2014 5.69 6.28 5.68 6.17 61,848,430
08/05/2014 7.01 7.075 6.8 7.069 52,145,640
08/04/2014 6.5 7.05 6.48 7.02 46,019,510
08/01/2014 6.51 6.54 6.32 6.46 17,738,430
07/31/2014 6.35 6.57 6.31 6.47 22,904,670
07/30/2014 6.32 6.4 6.21 6.38 14,563,030
07/29/2014 6.4 6.42 6.23 6.31 9,129,955
07/28/2014 6.2 6.44 6.18 6.39 10,581,740
07/25/2014 6.13 6.25 6.12 6.21 6,517,126
07/24/2014 6.29 6.29 6.09 6.15 16,020,310
07/23/2014 6.25 6.3 6.2 6.25 9,671,064
07/22/2014 6.25 6.37 6.22 6.23 12,770,610
07/21/2014 6.33 6.39 6.19 6.26 10,928,230
07/18/2014 6.21 6.35 6.16 6.295 9,325,570
07/17/2014 6.27 6.35 6.18 6.19 10,439,080
07/16/2014 6.42 6.4389 6.25 6.3 12,419,990
07/15/2014 6.51 6.55 6.36 6.4 9,930,760
07/14/2014 6.63 6.66 6.45 6.46 12,952,420
07/11/2014 6.5 6.655 6.38 6.58 12,347,990
07/10/2014 6.36 6.58 6.27 6.5 13,715,840
07/09/2014 6.4 6.7 6.32 6.58 19,530,900
07/08/2014 6.77 6.82 6.22 6.28 45,352,220
07/07/2014 6.67 6.68 6.43 6.45 11,350,560
07/03/2014 6.55 6.74 6.54 6.67 8,412,910
07/02/2014 6.52 6.69 6.5 6.5 12,263,080
07/01/2014 6.65 6.79 6.51 6.53 12,653,630
06/30/2014 6.65 6.8 6.61 6.62 9,750,502
06/27/2014 6.66 6.78 6.6 6.68 11,831,780
06/26/2014 6.79 6.95 6.68 6.72 13,719,300
06/25/2014 6.52 6.82 6.43 6.75 19,417,050
06/24/2014 6.52 7.1599 6.5 6.78 36,615,020
06/23/2014 6.23 6.63 6.1827 6.49 20,892,890
06/20/2014 6.23 6.27 6.12 6.15 7,896,329
06/19/2014 6.31 6.34 6.14 6.24 12,630,020
06/18/2014 6.36 6.45 6.19 6.31 12,876,780
06/17/2014 6.29 6.44 6.24 6.35 16,739,530
06/16/2014 6.22 6.36 6.13 6.22 10,412,340
06/13/2014 6.27 6.4 6.2 6.24 30,423,490
06/12/2014 6.05 6.13 5.96 6.005 9,026,531
06/11/2014 6.05 6.15 6.02 6.07 9,614,618
06/10/2014 6.13 6.2 6.04 6.09 12,566,770
06/09/2014 5.87 6.2 5.84 6.13 18,640,900
06/06/2014 5.8 5.91 5.8 5.83 5,129,779
06/05/2014 5.78 5.85 5.7 5.82 11,940,320
06/04/2014 5.56 5.78 5.56 5.73 15,950,860
06/03/2014 5.56 5.61 5.46 5.595 13,173,580
06/02/2014 5.88 5.93 5.475 5.5 33,841,100
05/30/2014 5.99 6.0098 5.83 5.88 11,747,680
05/29/2014 6.14 6.25 5.975 5.99 14,907,430
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?