GRPN

Historical Stock Prices

$6.79
*  
0.13
1.88%
Get GRPN Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 6.96 6.99 6.61 6.79 16,676,050
04/30/2015 7.08 7.09 6.905 6.92 10,230,210
04/29/2015 6.99 7.09 6.9 7.07 8,026,846
04/28/2015 7.06 7.11 6.86 7 8,952,226
04/27/2015 7.16 7.19 6.99 7.01 6,548,490
04/24/2015 7.19 7.25 7.07 7.115 8,472,507
04/23/2015 7.04 7.24 7.04 7.15 7,541,832
04/22/2015 7.12 7.165 7.02 7.07 8,024,517
04/21/2015 7.23 7.25 7.08 7.13 11,553,410
04/20/2015 7.52 7.54 7.17 7.25 13,579,170
04/17/2015 7.3 7.31 7.16 7.2 4,622,420
04/16/2015 7.25 7.4 7.23 7.35 5,324,922
04/15/2015 7.27 7.36 7.16 7.28 7,200,504
04/14/2015 7.45 7.45 7.15 7.25 8,171,868
04/13/2015 7.41 7.43 7.22 7.25 5,161,641
04/10/2015 7.34 7.45 7.29 7.38 6,148,812
04/09/2015 7.28 7.38 7.21 7.34 6,602,093
04/08/2015 7.15 7.35 7.08 7.3 9,732,283
04/07/2015 7.14 7.32 7.12 7.19 8,790,085
04/06/2015 7.02 7.21 6.99 7.11 9,571,424
04/02/2015 7.02 7.12 6.96 7.06 10,144,610
04/01/2015 7.2 7.23 6.99 7.02 11,572,160
03/31/2015 7.33 7.35 7.2 7.21 9,569,030
03/30/2015 7.61 7.66 7.26 7.43 11,530,060
03/27/2015 7.55 7.68 7.55 7.61 5,037,461
03/26/2015 7.71 7.725 7.58 7.58 5,632,840
03/25/2015 7.82 7.85 7.57 7.74 13,172,590
03/24/2015 7.62 7.73 7.52 7.56 5,505,962
03/23/2015 7.59 7.75 7.58 7.66 4,230,982
03/20/2015 7.67 7.71 7.57 7.6 11,001,480
03/19/2015 7.72 7.8 7.6 7.64 6,927,547
03/18/2015 7.82 7.83 7.7 7.74 4,808,945
03/17/2015 7.78 7.93 7.77 7.85 5,569,144
03/16/2015 7.77 7.857 7.71 7.82 5,772,581
03/13/2015 7.85 7.96 7.71 7.77 6,126,857
03/12/2015 8.03 8.05 7.84 7.89 4,438,410
03/11/2015 7.85 8.05 7.8 8 9,154,912
03/10/2015 7.84 7.99 7.63 7.86 13,860,070
03/09/2015 7.86 7.92 7.7401 7.92 8,476,407
03/06/2015 7.91 8.02 7.81 7.89 9,216,633
03/05/2015 7.97 8.03 7.85 7.93 6,547,557
03/04/2015 7.98 8.04 7.81 7.98 7,079,527
03/03/2015 8.14 8.16 7.96 8.05 6,270,007
03/02/2015 8.22 8.28 8.08 8.13 8,210,091
02/27/2015 8.27 8.34 8.16 8.18 7,262,735
02/26/2015 8.19 8.37 8.165 8.3 15,236,300
02/25/2015 8.06 8.29 8.0576 8.26 11,869,030
02/24/2015 8.19 8.2 8 8.08 6,261,936
02/23/2015 8.12 8.24 8.065 8.19 8,417,287
02/20/2015 7.87 8.17 7.82 8.15 12,153,380
02/19/2015 7.8 7.96 7.77 7.87 10,713,610
02/18/2015 8 8.05 7.77 7.8 14,427,470
02/17/2015 7.96 8.15 7.96 8.06 20,699,860
02/13/2015 7.55 8.17 7.39 7.97 57,075,340
02/12/2015 7.75 7.8 7.37 7.46 37,163,320
02/11/2015 7.41 7.63 7.4 7.58 14,012,260
02/10/2015 7.47 7.52 7.35 7.42 11,810,990
02/09/2015 7.39 7.56 7.35 7.46 10,116,890
02/06/2015 7.42 7.46 7.31 7.39 8,687,586
02/05/2015 7.53 7.61 7.38 7.46 11,325,600
02/04/2015 7.35 7.48 7.26 7.3 7,322,991
02/03/2015 7.25 7.46 7.1801 7.42 9,003,495
02/02/2015 7.15 7.31 7.04 7.22 10,341,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?