GRPN

Historical Stock Prices

$3.72
*  
0.03
0.8%
Get GRPN Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 3.74 3.83 3.71 3.72 4,224,210
07/21/2016 3.81 3.83 3.75 3.75 4,514,217
07/20/2016 3.83 3.85 3.77 3.82 5,218,866
07/19/2016 3.85 3.88 3.73 3.79 6,459,806
07/18/2016 3.71 3.93 3.705 3.85 15,984,120
07/15/2016 3.54 3.57 3.47 3.49 3,702,012
07/14/2016 3.46 3.58 3.45 3.57 4,340,880
07/13/2016 3.49 3.51 3.42 3.44 2,702,058
07/12/2016 3.5 3.55 3.47 3.5 4,177,500
07/11/2016 3.42 3.46 3.42 3.45 3,788,351
07/08/2016 3.37 3.43 3.35 3.4 4,817,481
07/07/2016 3.31 3.39 3.28 3.34 4,203,120
07/06/2016 3.22 3.345 3.2 3.32 8,801,509
07/05/2016 3.28 3.29 3.18 3.25 3,356,137
07/01/2016 3.27 3.33 3.27 3.3 5,325,608
06/30/2016 3.22 3.27 3.17 3.25 4,933,886
06/29/2016 3.13 3.24 3.1015 3.24 5,783,804
06/28/2016 3.06 3.12 3.04 3.11 6,112,998
06/27/2016 3.1 3.1211 2.92 2.98 8,677,466
06/24/2016 3.18 3.26 3.11 3.14 10,931,180
06/23/2016 3.34 3.37 3.3 3.35 5,121,331
06/22/2016 3.37 3.37 3.24 3.25 3,309,884
06/21/2016 3.34 3.35 3.29 3.35 3,546,979
06/20/2016 3.31 3.36 3.3 3.31 3,842,176
06/17/2016 3.3 3.35 3.27 3.27 6,355,754
06/16/2016 3.23 3.32 3.21 3.29 4,830,368
06/15/2016 3.18 3.34 3.17 3.25 5,056,754
06/14/2016 3.08 3.17 3.03 3.16 6,653,525
06/13/2016 3.18 3.21 3.11 3.13 5,272,980
06/10/2016 3.22 3.25 3.16 3.19 5,795,303
06/09/2016 3.32 3.34 3.1 3.26 14,593,780
06/08/2016 3.55 3.55 3.46 3.48 5,627,222
06/07/2016 3.56 3.5975 3.52 3.53 4,156,139
06/06/2016 3.54 3.655 3.51 3.58 5,076,334
06/03/2016 3.57 3.69 3.51 3.52 5,206,330
06/02/2016 3.53 3.62 3.52 3.58 3,425,328
06/01/2016 3.54 3.6 3.475 3.54 3,041,283
05/31/2016 3.55 3.65 3.51 3.54 4,270,192
05/27/2016 3.47 3.6 3.47 3.55 4,156,909
05/26/2016 3.43 3.56 3.42 3.48 6,690,659
05/25/2016 3.45 3.51 3.43 3.43 5,705,144
05/24/2016 3.43 3.5 3.4 3.44 5,262,905
05/23/2016 3.44 3.5 3.39 3.41 4,708,358
05/20/2016 3.39 3.48 3.37 3.45 5,290,953
05/19/2016 3.31 3.42 3.3 3.4 10,207,520
05/18/2016 3.34 3.4 3.315 3.37 6,464,784
05/17/2016 3.4 3.44 3.35 3.38 5,599,345
05/16/2016 3.39 3.48 3.37 3.4 5,333,616
05/13/2016 3.4 3.455 3.295 3.4 7,162,521
05/12/2016 3.47 3.57 3.36 3.41 10,117,130
05/11/2016 3.5 3.56 3.41 3.46 10,133,460
05/10/2016 3.37 3.65 3.35 3.54 13,392,970
05/09/2016 3.3 3.415 3.23 3.37 13,335,730
05/06/2016 3.23 3.38 3.18 3.29 9,312,305
05/05/2016 3.4 3.511 3.23 3.26 15,019,370
05/04/2016 3.38 3.45 3.3 3.38 9,806,642
05/03/2016 3.4 3.5 3.37 3.38 12,828,990
05/02/2016 3.6 3.6 3.29 3.49 21,335,030
04/29/2016 4.06 4.09 3.5701 3.62 45,006,150
04/28/2016 4.58 4.64 4.39 4.43 11,256,070
04/27/2016 4.64 4.7 4.43 4.61 13,582,960
04/26/2016 4.52 4.72 4.52 4.61 7,959,449
04/25/2016 4.46 4.56 4.4501 4.55 7,267,423
04/22/2016 4.55 4.59 4.41 4.47 6,806,609
*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?