GRPN

Historical Stock Prices

$7.41
*  
0.31
 negative 
4.37%
Get GRPN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.2 7.49 7.17 7.41 16,732,230
04/16/2014 7.12 7.21 6.86 7.1 10,812,620
04/15/2014 6.96 7.11 6.7 7.08 17,676,540
04/14/2014 6.99 7.17 6.84 6.94 15,681,330
04/11/2014 6.93 7.25 6.88 6.95 29,642,770
04/10/2014 7.43 7.54 7 7.06 33,647,690
04/09/2014 7.41 7.52 7.2 7.42 24,588,290
04/08/2014 7.45 7.55 7.225 7.37 29,683,440
04/07/2014 7.82 7.84 7.21 7.45 30,459,570
04/04/2014 7.97 7.98 7.66 7.84 24,483,880
04/03/2014 8.16 8.2 7.86 7.98 13,773,420
04/02/2014 8.11 8.24 8 8.14 11,631,350
04/01/2014 7.92 8.14 7.9 8.14 14,233,630
03/31/2014 7.86 8.1 7.78 7.84 15,798,120
03/28/2014 8 8.1 7.66 7.85 17,541,540
03/27/2014 7.8 8.09 7.61 7.92 18,805,150
03/26/2014 8.13 8.24 7.82 7.88 14,979,480
03/25/2014 8.12 8.25 8 8.07 10,825,490
03/24/2014 8.28 8.3 7.97 8.1 17,686,000
03/21/2014 8.4 8.45 8.26 8.29 18,664,300
03/20/2014 8.4 8.5 8.2999 8.4 22,551,790
03/19/2014 8.39 8.42 8.15 8.2 17,262,990
03/18/2014 8.37 8.45 8.29 8.38 10,229,790
03/17/2014 8.39 8.56 8.28 8.34 15,553,180
03/14/2014 8.19 8.58 8.16 8.36 21,622,120
03/13/2014 8.57 8.64 8.23 8.24 16,005,740
03/12/2014 8.28 8.66 8.131 8.6 23,353,370
03/11/2014 8.38 8.52 8.22 8.27 12,945,700
03/10/2014 8.56 8.62 8.31 8.38 14,964,550
03/07/2014 8.5 8.64 8.44 8.6 15,517,440
03/06/2014 8.57 8.67 8.41 8.52 12,831,170
03/05/2014 8.7 8.72 8.52 8.57 13,994,010
03/04/2014 8.55 8.7299 8.54 8.68 23,240,240
03/03/2014 8.2 8.51 8.15 8.45 20,948,430
02/28/2014 8.56 8.61 8.18 8.31 21,774,310
02/27/2014 8.53 8.78 8.43 8.52 40,250,520
02/26/2014 8.48 8.52 8.145 8.26 30,936,640
02/25/2014 7.94 8.5 7.87 8.41 65,585,800
02/24/2014 8.13 8.23 7.67 7.78 58,145,050
02/21/2014 8.96 8.97 8 8.03 139,449,300
02/20/2014 10.24 10.35 10.11 10.279 44,431,680
02/19/2014 10.31 10.38 9.95 10.02 18,002,490
02/18/2014 10.59 10.65 10.18 10.26 19,167,040
02/14/2014 10.79 10.88 10.49 10.51 9,895,749
02/13/2014 10.45 10.79 10.39 10.76 8,969,484
02/12/2014 10.48 10.66 10.42 10.49 11,703,960
02/11/2014 10.54 10.56 10.05 10.4 41,131,450
02/10/2014 10.92 11.21 10.88 11.08 10,771,910
02/07/2014 10.36 10.9 10.36 10.87 12,491,700
02/06/2014 10.46 10.59 10.24 10.37 11,928,870
02/05/2014 10.46 10.65 10.24 10.46 11,216,590
02/04/2014 10.34 10.71 10.32 10.51 9,528,584
02/03/2014 10.58 10.76 10.11 10.24 14,636,400
01/31/2014 10.62 10.78 10.42 10.46 12,043,920
01/30/2014 10.69 11.02 10.69 10.88 11,553,290
01/29/2014 10.37 10.58 10.08 10.43 13,374,920
01/28/2014 10.1 10.52 10.1 10.52 10,738,920
01/27/2014 10.29 10.35 9.9 10 16,706,930
01/24/2014 10.5 10.655 10.22 10.28 12,720,860
01/23/2014 10.7 10.87 10.58 10.64 9,090,664
01/22/2014 10.67 10.93 10.58 10.75 13,043,790
01/21/2014 10.92 10.96 10.73 10.95 9,365,668
01/17/2014 11.08 11.14 10.79 10.84 12,802,940
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 your brokers before you trade


Want to trade FX?