GRPN

Groupon, Inc. Historical Stock Prices

$8.2101
*  
0.0301
0.37%
Get GRPN Alerts
*Delayed - data as of Mar. 2, 2015 10:24 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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:24  8.22  8.28  8.18  8.2101 1,463,624
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
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
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?