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
2018-07-18 4.615 4.75 4.615 4.705 242,715
2018-07-17 4.70 4.73 4.625 4.625 397,311
2018-07-16 4.73 4.73 4.56 4.685 429,266
2018-07-13 4.82 4.82 4.67 4.67 341,541
2018-07-12 4.86 4.86 4.68 4.78 442,053
2018-07-11 4.74 4.91 4.74 4.84 737,453
2018-07-10 4.815 4.88 4.725 4.795 705,798
2018-07-09 4.81 4.88 4.55 4.815 3,052,780
2018-07-06 4.36 4.405 4.33 4.345 328,298
2018-07-05 4.23 4.43 4.215 4.39 500,805
2018-07-03 4.335 4.335 4.25 4.25 261,696
2018-07-02 4.28 4.375 4.23 4.315 299,028
2018-06-29 4.22 4.295 4.17 4.285 357,600
2018-06-28 4.22 4.255 4.145 4.19 383,437
2018-06-27 4.42 4.42 4.23 4.23 478,935
2018-06-26 4.395 4.41 4.335 4.345 294,870
2018-06-25 4.455 4.455 4.345 4.43 276,179
2018-06-22 4.45 4.51 4.41 4.51 475,988
2018-06-21 4.675 4.675 4.42 4.42 766,108
2018-06-20 4.70 4.725 4.645 4.72 125,070
2018-06-19 4.74 4.74 4.605 4.675 159,082
2018-06-18 4.67 4.77 4.64 4.755 284,177
2018-06-15 4.65 4.67 4.615 4.665 327,333
2018-06-14 4.47 4.62 4.47 4.605 466,168
2018-06-13 4.54 4.54 4.425 4.51 347,862
2018-06-12 4.555 4.575 4.535 4.555 225,890
2018-06-11 4.70 4.70 4.53 4.53 413,090
2018-06-08 4.65 4.71 4.65 4.685 495,993
2018-06-07 4.62 4.66 4.55 4.645 427,851
2018-06-06 4.67 4.67 4.54 4.59 416,941

» More Groupon Stock Price History

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