Quantcast
GRPN

Groupon, Inc. Common Stock Historical Stock Prices

$3.46
*  
0.07
1.98%
Get GRPN Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 3.55 3.55 3.43 3.46 3,680,202
03/18/2019 3.55 3.55 3.43 3.46 3,680,102
03/15/2019 3.39 3.57 3.36 3.53 8,989,482
03/14/2019 3.38 3.42 3.36 3.39 2,548,064
03/13/2019 3.39 3.43 3.36 3.39 2,598,850
03/12/2019 3.39 3.41 3.35 3.39 3,000,486
03/11/2019 3.36 3.41 3.35 3.4 3,695,738
03/08/2019 3.25 3.38 3.23 3.36 4,097,553
03/07/2019 3.34 3.37 3.26 3.28 6,786,518
03/06/2019 3.41 3.45 3.33 3.35 6,614,539
03/05/2019 3.39 3.48 3.34 3.42 5,493,032
03/04/2019 3.37 3.4 3.33 3.37 4,572,672
03/01/2019 3.29 3.4 3.28 3.37 10,076,470
02/28/2019 3.3 3.335 3.25 3.27 5,353,495
02/27/2019 3.29 3.38 3.27 3.3 5,921,764
02/26/2019 3.31 3.36 3.28 3.3 5,472,387
02/25/2019 3.37 3.44 3.31 3.32 5,601,889
02/22/2019 3.36 3.41 3.31 3.36 5,570,380
02/21/2019 3.44 3.44 3.3 3.36 6,472,658
02/20/2019 3.51 3.54 3.41 3.42 6,373,999
02/19/2019 3.42 3.59 3.41 3.49 7,979,238
02/15/2019 3.55 3.6 3.46 3.49 11,371,680
02/14/2019 3.5 3.62 3.4 3.58 8,609,117
02/13/2019 3.6 3.6 3.31 3.52 28,784,460
02/12/2019 3.78 3.98 3.76 3.96 12,740,440
02/11/2019 3.65 3.78 3.61 3.75 9,318,495
02/08/2019 3.61 3.64 3.56 3.6 7,874,466
02/07/2019 3.68 3.7094 3.53 3.6 6,637,573
02/06/2019 3.75 3.77 3.69 3.71 6,307,008
02/05/2019 3.73 3.77 3.71 3.75 5,669,536
02/04/2019 3.77 3.8 3.7 3.71 5,221,676
02/01/2019 3.76 3.79 3.73 3.78 4,392,066
01/31/2019 3.73 3.78 3.71 3.77 4,378,861
01/30/2019 3.72 3.75 3.61 3.72 5,988,124
01/29/2019 3.7 3.81 3.68 3.7 4,357,563
01/28/2019 3.72 3.77 3.62 3.71 6,711,688
01/25/2019 3.65 3.8 3.63 3.77 8,895,747
01/24/2019 3.6 3.65 3.56 3.63 5,100,761
01/23/2019 3.63 3.67 3.54 3.59 8,331,001
01/22/2019 3.77 3.83 3.6 3.62 10,893,180
01/18/2019 3.76 3.84 3.7 3.79 4,052,558
01/17/2019 3.69 3.78 3.69 3.73 2,450,577
01/16/2019 3.75 3.78 3.66 3.71 3,101,462
01/15/2019 3.74 3.81 3.69 3.74 2,865,452
01/14/2019 3.55 3.87 3.52 3.74 9,301,490
01/11/2019 3.54 3.61 3.51 3.59 4,640,793
01/10/2019 3.54 3.58 3.445 3.57 3,452,620
01/09/2019 3.54 3.59 3.51 3.57 4,402,941
01/08/2019 3.53 3.59 3.5 3.53 5,687,970
01/07/2019 3.43 3.55 3.42 3.5 4,334,801
01/04/2019 3.29 3.51 3.2565 3.44 8,657,943
01/03/2019 3.25 3.29 3.1601 3.22 3,739,638
01/02/2019 3.15 3.33 3.15 3.26 4,229,928
12/31/2018 3.21 3.27 3.17 3.2 5,869,440
12/28/2018 3.16 3.22 3.1 3.2 4,060,987
12/27/2018 3.08 3.18 3.03 3.15 4,899,356
12/26/2018 2.91 3.15 2.89 3.14 7,420,652
12/24/2018 2.86 2.92 2.81 2.87 6,634,231
12/21/2018 2.98 3.06 2.87 2.9 12,138,910
12/20/2018 3.01 3.07 2.93 2.99 14,247,220
12/19/2018 3.1 3.12 2.98 3.02 8,331,512
12/18/2018 3.04 3.125 2.975 3.09 7,880,163
*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?

Smart Portfolio