Groupon Inc (GRPN) Historical Stock Data
18.78 ↓0.21 (-1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRPN is up 1.73% a day on average. There have been 19 days where Groupon Inc closed green and 11 days where GRPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 19.00 | 18.78 | ↓$0.22 (-1.16%) | 18.36 | 19.14 | 1.11M |
| 2025-04-17 | 19.16 | 18.99 | ↓$0.17 (-0.89%) | 18.72 | 19.33 | 1.21M |
| 2025-04-16 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.82 | 19.85 | 1.42M |
| 2025-04-15 | 18.89 | 19.00 | ↑$0.11 (0.58%) | 18.60 | 19.69 | 1.37M |
| 2025-04-14 | 19.57 | 18.94 | ↓$0.63 (-3.22%) | 18.60 | 19.78 | 1.89M |
| 2025-04-11 | 17.88 | 19.05 | ↑$1.17 (6.54%) | 17.75 | 19.25 | 2.17M |
| 2025-04-10 | 17.21 | 17.91 | ↑$0.70 (4.07%) | 17.11 | 18.20 | 1.41M |
| 2025-04-09 | 16.73 | 17.60 | ↑$0.87 (5.20%) | 16.04 | 18.24 | 1.70M |
| 2025-04-08 | 17.60 | 16.80 | ↓$0.80 (-4.55%) | 16.49 | 18.02 | 1.23M |
| 2025-04-07 | 16.31 | 16.80 | ↑$0.49 (3.00%) | 15.84 | 18.18 | 1.69M |
| 2025-04-04 | 17.51 | 16.99 | ↓$0.52 (-2.97%) | 16.35 | 17.80 | 1.82M |
| 2025-04-03 | 17.85 | 18.16 | ↑$0.31 (1.74%) | 17.63 | 18.44 | 1.08M |
| 2025-04-02 | 18.29 | 18.60 | ↑$0.31 (1.67%) | 18.21 | 18.94 | 1.05M |
| 2025-04-01 | 18.74 | 18.53 | ↓$0.21 (-1.12%) | 17.94 | 18.95 | 1.35M |
| 2025-03-31 | 18.32 | 18.77 | ↑$0.45 (2.46%) | 18.32 | 19.17 | 1.92M |
| 2025-03-28 | 18.74 | 18.82 | ↑$0.08 (0.43%) | 18.43 | 18.99 | 1.44M |
| 2025-03-27 | 18.21 | 18.83 | ↑$0.62 (3.40%) | 18.06 | 18.97 | 1.65M |
| 2025-03-26 | 18.25 | 18.19 | ↓$0.06 (-0.33%) | 17.88 | 18.60 | 1.41M |
| 2025-03-25 | 17.89 | 18.24 | ↑$0.35 (1.96%) | 17.83 | 18.50 | 1.73M |
| 2025-03-24 | 17.40 | 17.99 | ↑$0.59 (3.39%) | 17.24 | 18.34 | 2.29M |
| 2025-03-21 | 16.35 | 17.09 | ↑$0.74 (4.53%) | 16.22 | 17.33 | 1.83M |
| 2025-03-20 | 16.57 | 16.52 | ↓$0.05 (-0.30%) | 16.05 | 16.87 | 1.66M |
| 2025-03-19 | 16.01 | 16.79 | ↑$0.78 (4.87%) | 15.86 | 16.92 | 1.75M |
| 2025-03-18 | 15.67 | 15.93 | ↑$0.26 (1.66%) | 15.51 | 16.66 | 2.19M |
| 2025-03-17 | 15.00 | 15.98 | ↑$0.98 (6.53%) | 14.61 | 16.23 | 2.93M |
| 2025-03-14 | 14.97 | 14.85 | ↓$0.12 (-0.80%) | 14.49 | 15.10 | 2.58M |
| 2025-03-13 | 13.92 | 14.86 | ↑$0.94 (6.78%) | 13.42 | 14.88 | 4.37M |
| 2025-03-12 | 12.25 | 13.98 | ↑$1.73 (14.12%) | 12.09 | 14.14 | 11.16M |
| 2025-03-11 | 9.90 | 9.77 | ↓$0.13 (-1.31%) | 9.21 | 9.98 | 2.80M |
| 2025-03-10 | 10.28 | 9.83 | ↓$0.45 (-4.38%) | 9.52 | 10.37 | 1.09M |
Create an account or log in to view more rows.
$GRPN we just getting started
$GRPN recovery hasn’t even started yet.. imo
$GRPN I need a smoke after this trade
$GRPN LFFGG
$GRPN bought more
$GRPN Many many bears
$GRPN shorters eat my shit
$GRPN oversold
$GRPN we need one good push to moon this.
$GRPN shaking weak hands that’s all