GROUPON Historical Stock Price

Below is the stock price history for Groupon GRPN. Data is recorded each day for the historical open, high, low, close and volume. The Groupon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Groupon Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 5.49 5.54 5.45 5.45 504,556
2017-11-16 5.29 5.45 5.275 5.45 383,196
2017-11-15 5.13 5.335 5.12 5.235 583,661
2017-11-14 5.29 5.33 5.16 5.185 359,232
2017-11-13 5.33 5.375 5.28 5.31 395,635
2017-11-10 5.51 5.52 5.365 5.385 426,680
2017-11-09 5.54 5.66 5.52 5.62 407,248
2017-11-08 5.37 5.59 5.37 5.59 514,280
2017-11-07 5.45 5.47 5.345 5.43 432,147
2017-11-06 5.42 5.62 5.405 5.48 685,013
2017-11-03 5.325 5.485 5.325 5.435 721,498
2017-11-02 5.155 5.285 5.155 5.245 874,187
2017-11-01 4.92 5.145 4.85 5.11 1,128,539
2017-10-31 4.63 4.765 4.58 4.765 968,816
2017-10-30 4.665 4.705 4.635 4.645 557,428
2017-10-27 4.58 4.64 4.49 4.635 460,249
2017-10-26 4.70 4.70 4.60 4.62 515,044
2017-10-25 4.68 4.71 4.65 4.67 207,285
2017-10-24 4.65 4.69 4.62 4.685 243,685
2017-10-23 4.75 4.75 4.605 4.615 253,313
2017-10-20 4.95 4.95 4.57 4.795 925,369
2017-10-19 4.99 5.00 4.875 4.96 413,266
2017-10-18 5.07 5.12 4.99 5.005 540,455
2017-10-17 4.76 4.945 4.74 4.94 432,511
2017-10-16 4.72 4.835 4.69 4.705 851,245
2017-10-13 4.615 4.685 4.615 4.635 254,269
2017-10-12 4.81 4.81 4.665 4.665 570,886
2017-10-11 4.85 4.855 4.77 4.835 404,506
2017-10-10 5.08 5.10 4.95 4.995 274,441
2017-10-09 5.03 5.11 5.01 5.065 224,488

» More Groupon Stock Price History

To see other companies like Groupon (GRPN), view our stock market today for news, and other data.