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
2018-10-12 3.575 3.595 3.44 3.495 514,147
2018-10-11 3.475 3.52 3.38 3.505 492,918
2018-10-10 3.395 3.445 3.325 3.325 671,158
2018-10-09 3.76 3.77 3.575 3.585 637,080
2018-10-08 3.79 3.82 3.75 3.79 911,168
2018-10-05 3.775 3.79 3.68 3.765 375,611
2018-10-04 3.785 3.81 3.745 3.805 246,610
2018-10-03 3.78 3.835 3.745 3.815 332,277
2018-10-02 3.87 3.89 3.78 3.81 432,575
2018-10-01 3.915 3.925 3.885 3.885 440,300
2018-09-28 3.66 3.79 3.655 3.765 384,074
2018-09-27 3.74 3.755 3.715 3.715 214,707
2018-09-26 3.70 3.705 3.655 3.675 239,163
2018-09-25 3.72 3.72 3.65 3.695 536,799
2018-09-24 3.80 3.81 3.755 3.765 360,851
2018-09-21 3.905 3.92 3.88 3.905 527,963
2018-09-20 3.97 3.97 3.915 3.935 216,682
2018-09-19 3.92 3.975 3.90 3.975 353,385
2018-09-18 3.93 3.95 3.89 3.91 213,165
2018-09-17 4.01 4.01 3.88 3.91 390,996
2018-09-14 3.81 3.995 3.81 3.985 475,407
2018-09-13 3.85 3.87 3.79 3.795 397,621
2018-09-12 3.91 3.91 3.745 3.84 700,433
2018-09-11 3.86 3.945 3.85 3.885 464,130
2018-09-10 4.05 4.05 3.91 3.93 273,668
2018-09-07 3.96 4.065 3.96 4.02 403,301
2018-09-06 4.17 4.17 3.985 3.985 461,638
2018-09-05 4.21 4.21 4.075 4.17 445,464
2018-09-04 4.26 4.27 4.17 4.225 485,801
2018-08-31 4.30 4.315 4.26 4.275 314,027

» More Groupon Stock Price History

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