Groupon Inc (GRPN) Historical Stock Data
9.32 ↑0.12 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRPN is up 0.32% a day on average. There have been 15 days where Groupon Inc closed green and 15 days where GRPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.20 | 9.32 | ↑$0.12 (1.30%) | 9.16 | 9.66 | 1.81M |
| 2024-11-21 | 8.53 | 9.20 | ↑$0.67 (7.85%) | 8.42 | 9.39 | 1.70M |
| 2024-11-20 | 8.82 | 8.50 | ↓$0.32 (-3.63%) | 8.35 | 8.92 | 1.25M |
| 2024-11-19 | 8.70 | 8.88 | ↑$0.18 (2.07%) | 8.47 | 9.09 | 1.33M |
| 2024-11-18 | 8.02 | 8.72 | ↑$0.70 (8.73%) | 7.86 | 8.80 | 1.99M |
| 2024-11-15 | 8.29 | 8.12 | ↓$0.17 (-2.05%) | 7.88 | 8.36 | 1.85M |
| 2024-11-14 | 8.29 | 8.31 | ↑$0.02 (0.18%) | 8.12 | 8.80 | 2.27M |
| 2024-11-13 | 8.75 | 8.26 | ↓$0.49 (-5.60%) | 7.75 | 8.91 | 8.16M |
| 2024-11-12 | 11.49 | 11.32 | ↓$0.17 (-1.48%) | 11.17 | 11.83 | 4.15M |
| 2024-11-11 | 11.10 | 11.76 | ↑$0.66 (5.95%) | 11.02 | 11.80 | 1.91M |
| 2024-11-08 | 10.85 | 10.96 | ↑$0.11 (1.01%) | 10.56 | 11.10 | 1.07M |
| 2024-11-07 | 10.75 | 10.90 | ↑$0.15 (1.35%) | 10.51 | 11.17 | 843.49K |
| 2024-11-06 | 10.81 | 10.72 | ↓$0.09 (-0.83%) | 10.37 | 11.11 | 1.01M |
| 2024-11-05 | 10.70 | 10.72 | ↑$0.02 (0.19%) | 10.50 | 10.86 | 560.47K |
| 2024-11-04 | 10.20 | 10.67 | ↑$0.47 (4.61%) | 10.05 | 10.68 | 780.94K |
| 2024-11-01 | 10.39 | 10.33 | ↓$0.06 (-0.58%) | 10.31 | 10.80 | 0.93M |
| 2024-10-31 | 10.82 | 10.26 | ↓$0.56 (-5.18%) | 10.25 | 10.89 | 1.09M |
| 2024-10-30 | 10.50 | 10.83 | ↑$0.33 (3.14%) | 10.41 | 10.95 | 0.97M |
| 2024-10-29 | 10.27 | 10.55 | ↑$0.28 (2.73%) | 10.12 | 10.55 | 730.80K |
| 2024-10-28 | 10.47 | 10.27 | ↓$0.20 (-1.89%) | 10.21 | 10.79 | 1.08M |
| 2024-10-25 | 10.40 | 10.25 | ↓$0.15 (-1.44%) | 10.12 | 10.58 | 761.47K |
| 2024-10-24 | 9.86 | 10.13 | ↑$0.27 (2.74%) | 9.76 | 10.40 | 0.98M |
| 2024-10-23 | 9.85 | 9.73 | ↓$0.12 (-1.22%) | 9.66 | 9.90 | 830.30K |
| 2024-10-22 | 10.14 | 9.93 | ↓$0.21 (-2.07%) | 9.92 | 10.45 | 800.29K |
| 2024-10-21 | 10.61 | 10.18 | ↓$0.43 (-4.05%) | 9.94 | 10.61 | 1.12M |
| 2024-10-18 | 11.18 | 10.66 | ↓$0.52 (-4.65%) | 10.55 | 11.30 | 706.15K |
| 2024-10-17 | 11.36 | 11.07 | ↓$0.29 (-2.55%) | 10.95 | 11.41 | 1.06M |
| 2024-10-16 | 10.95 | 11.26 | ↑$0.31 (2.83%) | 10.60 | 11.28 | 1.58M |
| 2024-10-15 | 9.70 | 10.76 | ↑$1.06 (10.93%) | 9.62 | 10.88 | 2.22M |
| 2024-10-14 | 10.65 | 9.70 | ↓$0.95 (-8.92%) | 9.65 | 10.67 | 1.88M |
Create an account or log in to view more rows.
$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
$GRPN just fucking go already jeesh