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
2018-01-12 5.10 5.205 5.085 5.125 715,531
2018-01-11 5.11 5.30 5.11 5.25 561,648
2018-01-10 5.04 5.11 5.04 5.085 138,194
2018-01-09 5.21 5.21 5.075 5.075 329,074
2018-01-08 5.205 5.24 5.155 5.23 424,807
2018-01-05 5.14 5.28 5.085 5.225 460,688
2018-01-04 5.16 5.16 5.045 5.12 214,478
2018-01-03 5.23 5.24 5.13 5.17 514,137
2018-01-02 5.15 5.25 5.15 5.25 406,001
2017-12-29 5.10 5.175 5.065 5.095 239,844
2017-12-28 5.10 5.10 5.04 5.065 235,878
2017-12-27 5.21 5.25 5.125 5.125 207,816
2017-12-26 5.17 5.22 5.045 5.195 316,365
2017-12-22 5.36 5.37 5.195 5.195 169,993
2017-12-21 5.42 5.43 5.26 5.365 278,298
2017-12-20 5.39 5.425 5.355 5.385 122,853
2017-12-19 5.38 5.44 5.33 5.34 408,908
2017-12-18 5.305 5.375 5.23 5.355 537,002
2017-12-15 5.37 5.37 5.19 5.295 455,462
2017-12-14 5.52 5.575 5.305 5.305 425,987
2017-12-13 5.61 5.61 5.50 5.505 372,643
2017-12-12 5.775 5.775 5.53 5.585 1,423,864
2017-12-11 5.81 5.87 5.795 5.85 458,976
2017-12-08 5.77 5.83 5.755 5.82 330,460
2017-12-07 5.75 5.85 5.725 5.73 292,248
2017-12-06 5.71 5.805 5.71 5.78 332,188
2017-12-05 5.705 5.745 5.65 5.715 361,390
2017-12-04 5.72 5.79 5.63 5.68 682,124
2017-12-01 5.62 5.73 5.50 5.615 418,258
2017-11-30 5.66 5.815 5.62 5.635 826,333

» More Groupon Stock Price History

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