GrubHub Inc (GRUB) Historical Stock Data
6.72 ↑0.00 (0.00%)
As of March 11, 2022, 4:53pm EST.
Historical Data
In the past 30 trading days, GRUB is up 0.06% a day on average. There have been 15 days where GrubHub Inc closed green and 15 days where GRUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 6.17 | 6.72 | ↑$0.55 (8.91%) | 5.79 | 7.32 | 9.44M |
| 2022-03-10 | 6.16 | 6.07 | ↓$0.09 (-1.46%) | 5.94 | 6.17 | 2.26M |
| 2022-03-09 | 6.31 | 6.65 | ↑$0.34 (5.39%) | 6.26 | 6.68 | 3.17M |
| 2022-03-08 | 5.74 | 5.93 | ↑$0.19 (3.31%) | 5.57 | 6.16 | 4.06M |
| 2022-03-07 | 6.47 | 5.95 | ↓$0.52 (-8.04%) | 5.91 | 6.55 | 3.30M |
| 2022-03-04 | 6.35 | 6.07 | ↓$0.28 (-4.41%) | 6.03 | 6.44 | 2.51M |
| 2022-03-03 | 7.39 | 6.65 | ↓$0.74 (-10.01%) | 6.59 | 7.40 | 3.11M |
| 2022-03-02 | 7.88 | 7.78 | ↓$0.10 (-1.27%) | 7.58 | 7.88 | 2.41M |
| 2022-03-01 | 7.81 | 7.58 | ↓$0.23 (-2.94%) | 7.52 | 7.96 | 2.44M |
| 2022-02-28 | 7.80 | 8.05 | ↑$0.25 (3.21%) | 7.80 | 8.17 | 2.27M |
| 2022-02-25 | 7.53 | 7.59 | ↑$0.06 (0.80%) | 7.31 | 7.61 | 2.54M |
| 2022-02-24 | 6.83 | 7.62 | ↑$0.79 (11.57%) | 6.79 | 7.63 | 3.46M |
| 2022-02-23 | 7.51 | 7.06 | ↓$0.45 (-5.99%) | 7.05 | 7.54 | 2.21M |
| 2022-02-22 | 7.65 | 7.53 | ↓$0.12 (-1.57%) | 7.44 | 7.80 | 2.64M |
| 2022-02-18 | 8.38 | 8.16 | ↓$0.22 (-2.63%) | 8.09 | 8.38 | 2.21M |
| 2022-02-17 | 8.95 | 8.68 | ↓$0.27 (-3.02%) | 8.59 | 9.00 | 1.98M |
| 2022-02-16 | 8.92 | 8.98 | ↑$0.06 (0.67%) | 8.81 | 9.01 | 2.05M |
| 2022-02-15 | 8.64 | 8.81 | ↑$0.17 (1.97%) | 8.55 | 8.87 | 2.30M |
| 2022-02-14 | 8.54 | 8.63 | ↑$0.09 (1.04%) | 8.44 | 8.73 | 2.30M |
| 2022-02-11 | 8.98 | 8.42 | ↓$0.56 (-6.24%) | 8.39 | 9.10 | 3.26M |
| 2022-02-10 | 9.16 | 9.27 | ↑$0.11 (1.20%) | 9.12 | 9.51 | 2.86M |
| 2022-02-09 | 9.96 | 9.89 | ↓$0.07 (-0.70%) | 9.84 | 10.01 | 1.89M |
| 2022-02-08 | 9.36 | 9.95 | ↑$0.59 (6.30%) | 9.31 | 9.97 | 2.46M |
| 2022-02-04 | 8.96 | 9.31 | ↑$0.36 (3.96%) | 8.93 | 9.42 | 2.02M |
| 2022-02-03 | 9.40 | 9.14 | ↓$0.26 (-2.77%) | 9.13 | 9.47 | 2.19M |
| 2022-02-02 | 10.10 | 9.83 | ↓$0.27 (-2.67%) | 9.82 | 10.11 | 2.21M |
| 2022-02-01 | 10.02 | 10.09 | ↑$0.07 (0.70%) | 9.81 | 10.12 | 2.64M |
| 2022-01-31 | 9.36 | 9.90 | ↑$0.54 (5.77%) | 9.36 | 9.92 | 3.66M |
| 2022-01-28 | 9.05 | 9.30 | ↑$0.25 (2.76%) | 8.92 | 9.30 | 2.22M |
| 2022-01-27 | 9.42 | 9.22 | ↓$0.20 (-2.12%) | 9.15 | 9.46 | 2.20M |
Create an account or log in to view more rows.
$GRUB Buy the dip
$GRUB HOLDING LONG AND STRONG!!!
$GRUB run it!
$GRUB one of the poorest performed stocks for a big name.
$GRUB last chance to load imo
$GRUB jeez
$GRUB let’s go!! Squeeze time
$GRUB what’s next bulls
$GRUB Love this stock.
Light taps
$GRUB GET IN mofos!!!