Historical Stock Prices

GRUB 
$39.04
*  
1.67
4.47%
Get GRUB Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GRUB now
Exchange:NYSE
Industry: Miscellaneous
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 38.74 39.33 37.79 39.04 3,091,683
01/12/2017 37.13 37.56 36.33 37.37 1,569,027
01/11/2017 37.15 37.93 36.93 37.17 1,940,293
01/10/2017 36.07 36.98 35.9 36.83 2,228,250
01/09/2017 36.53 36.79 36.29 36.32 1,219,445
01/06/2017 36.93 36.97 36.12 36.34 1,287,273
01/05/2017 37.34 37.8025 36.34 36.75 1,183,143
01/04/2017 37.05 37.47 36.5 37.26 992,646
01/03/2017 36.25 37.8 36 37.06 1,759,134
12/30/2016 37.59 37.75 36.91 37.62 937,435
12/29/2016 37.72 37.98 37.24 37.6 628,454
12/28/2016 38.22 38.47 37.41 37.51 850,760
12/27/2016 37.78 38.36 37.52 38.18 496,276
12/23/2016 37.41 37.7 37.02 37.61 604,907
12/22/2016 38.6 38.8399 37.12 37.42 984,048
12/21/2016 39.1 39.379 38.57 38.6 822,810
12/20/2016 37.66 39.22 37.41 39.15 1,338,222
12/19/2016 37.51 37.91 37.05 37.36 1,080,977
12/16/2016 37.84 38.05 36.9 37.25 1,213,801
12/15/2016 37.42 38.38 36.78 37.84 1,474,658
12/14/2016 37.94 38.11 36.8 37.46 1,294,466
12/13/2016 37.27 38.46 37.1801 38.04 1,379,921
12/12/2016 37.64 37.64 36.65 37.24 1,177,042
12/09/2016 38.17 38.69 37.73 37.89 1,156,419
12/08/2016 37.23 38.15 36.7501 38.08 1,135,786
12/07/2016 36.33 37.64 36.12 37.35 921,067
12/06/2016 36.34 36.88 35.735 36.57 1,149,447
12/05/2016 36.11 36.83 35.94 36.34 1,073,413
12/02/2016 35.73 36.188 35.19 35.78 640,030
12/01/2016 36.95 37.213 35.21 35.56 1,324,975
11/30/2016 38.24 38.46 36.66 37.03 1,513,928
11/29/2016 37.96 38.94 37.81 38.22 952,897
11/28/2016 37.58 38.73 37.52 38.15 912,354
11/25/2016 38.02 38.21 37.44 37.58 342,788
11/23/2016 37.02 38.11 36.821 37.93 955,253
11/22/2016 37.4 37.63 36.56 37.14 1,466,209
11/21/2016 36.85 38 36.79 37.99 1,457,996
11/18/2016 36.41 36.74 36.26 36.65 1,157,901
11/17/2016 36 36.8 36 36.29 1,361,897
11/16/2016 35.99 36.32 35.11 35.99 2,405,620
11/15/2016 36.62 36.9517 35.9 36.01 1,893,252
11/14/2016 36.14 36.72 35.5 36.34 3,285,225
11/11/2016 36.2 36.21 34.66 35.31 5,463,389
11/10/2016 38.96 39.2 36.2 37.1 2,128,873
11/09/2016 37 38.7 36.5 38.68 1,259,626
11/08/2016 37.83 38.67 37.4505 38.23 793,067
11/07/2016 37.28 38.21 37.16 37.95 1,176,429
11/04/2016 36.49 37.31 36.04 36.81 1,985,561
11/03/2016 36.93 37.48 36.42 36.49 1,785,925
11/02/2016 37.29 37.73 36.98 37.02 954,755
11/01/2016 38.5 38.7 37.08 37.36 1,469,641
10/31/2016 38.46 38.81 38.04 38.11 1,272,087
10/28/2016 38.43 39.22 37.84 38.43 1,694,796
10/27/2016 38.22 38.99 38.03 38.36 3,222,353
10/26/2016 41.73 42.5 37.7199 37.88 7,563,755
10/25/2016 43.59 44.07 42.8083 43.39 2,767,814
10/24/2016 43.4 43.84 43.2 43.79 1,959,975
10/21/2016 42.21 43.36 42.21 43.2 1,657,036
10/20/2016 42.14 42.665 41.805 42.64 1,913,829
10/19/2016 41.58 42.24 41 42.09 1,255,149
10/18/2016 42.29 43.05 42.05 42.08 1,461,796
10/17/2016 41.7 42.15 40.941 42.01 2,213,889
10/14/2016 41.48 42.21 41.1 41.56 3,081,312
10/13/2016 41.42 41.75 39.565 41.18 4,216,788
*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?