Skip to main content
Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
8.50
-0.38 (-4.28%)
At close: Nov 20, 2024, 4:00 PM
8.40
-0.10 (-1.18%)
After-hours: Nov 20, 2024, 7:55 PM EST

Groupon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.828.928.358.508.50-4.28%1,247,331
Nov 19, 20248.709.098.478.888.881.83%1,333,211
Nov 18, 20248.028.807.868.728.727.39%1,992,542
Nov 15, 20248.298.367.888.128.12-2.23%1,853,059
Nov 14, 20248.298.808.128.318.310.54%2,271,293
Nov 13, 20248.758.917.758.268.26-27.03%8,159,511
Nov 12, 202411.4911.8311.1711.3211.32-3.74%4,156,148
Nov 11, 202411.1011.8011.0211.7611.767.30%1,907,346
Nov 8, 202410.8511.1010.5610.9610.960.60%1,073,879
Nov 7, 202410.7511.1710.5110.9010.901.63%843,486
Nov 6, 202410.8111.1110.3710.7210.72-1,006,204
Nov 5, 202410.7010.8610.5010.7210.720.47%560,772
Nov 4, 202410.2010.6810.0510.6710.673.29%780,941
Nov 1, 202410.3910.8010.3110.3310.330.68%925,179
Oct 31, 202410.8210.8910.2510.2610.26-5.26%1,087,762
Oct 30, 202410.5010.9510.4110.8310.832.65%971,859
Oct 29, 202410.2710.5510.1210.5510.552.73%730,805
Oct 28, 202410.4710.7910.2110.2710.270.20%1,075,748
Oct 25, 202410.4010.5810.1210.2510.251.18%761,512
Oct 24, 20249.8610.409.7610.1310.134.11%984,983
Oct 23, 20249.859.909.669.739.73-2.01%830,319
Oct 22, 202410.1410.459.929.939.93-2.46%800,389
Oct 21, 202410.6110.619.9410.1810.18-4.50%1,122,118
Oct 18, 202411.1811.3010.5510.6610.66-3.70%706,150
Oct 17, 202411.3611.4110.9511.0711.07-1.69%1,062,557
Oct 16, 202410.9511.2810.6011.2611.264.65%1,577,618
Oct 15, 20249.7010.889.6210.7610.7610.93%2,221,870
Oct 14, 202410.6510.679.659.709.70-9.09%1,881,296
Oct 11, 202410.5111.0710.4810.6710.671.04%1,154,183
Oct 10, 202410.3610.5810.0910.5610.562.13%763,399
Oct 9, 202410.2210.5610.1410.3410.340.68%791,358
Oct 8, 202410.5010.7710.2210.2710.27-3.39%1,056,922
Oct 7, 20249.7610.759.6110.6310.639.42%2,786,167
Oct 4, 20249.249.879.239.729.726.88%1,391,751
Oct 3, 20249.409.588.969.099.09-5.31%1,565,387
Oct 2, 20249.459.829.319.609.601.37%1,247,058
Oct 1, 20249.749.859.159.479.47-3.17%1,391,921
Sep 30, 20249.9010.069.699.789.78-1.81%2,351,236
Sep 27, 202410.2710.449.869.969.96-2.26%1,669,819
Sep 26, 202410.2810.3710.0310.1910.191.09%1,155,271
Sep 25, 202410.5110.5410.0010.0810.08-4.09%1,550,600
Sep 24, 202410.8310.8610.4310.5110.51-1.59%1,219,858
Sep 23, 202410.8811.2510.6810.6810.68-1.57%1,366,489
Sep 20, 202411.6611.8210.7310.8510.85-7.66%1,644,856
Sep 19, 202412.1912.2511.6811.7511.75-0.25%772,108
Sep 18, 202412.3612.6311.7211.7811.78-5.00%1,199,165
Sep 17, 202412.2012.7812.0412.4012.404.55%1,585,092
Sep 16, 202411.4912.0211.3911.8611.863.13%1,260,777
Sep 13, 202411.2411.9311.1511.5011.505.02%2,297,871
Sep 12, 202411.1111.3110.7110.9510.951.11%1,256,890
Sep 11, 202410.7711.1610.6010.8310.83-1.01%910,217
Sep 10, 202411.1911.3810.5510.9410.94-1.00%1,109,323
Sep 9, 202410.9811.4610.8611.0511.051.01%1,033,456
Sep 6, 202411.5611.8210.8710.9410.94-6.50%1,397,978
Sep 5, 202412.3512.7311.6811.7011.70-5.72%1,097,130
Sep 4, 202412.7413.2812.3712.4112.41-3.57%981,890
Sep 3, 202413.7213.7712.8712.8712.87-7.21%684,125
Aug 30, 202414.0214.0613.6713.8713.87-0.07%539,923
Aug 29, 202413.5613.9413.4013.8813.884.20%661,944
Aug 28, 202413.5713.7313.0913.3213.32-2.99%692,704
Aug 27, 202413.7513.9213.1913.7313.73-0.87%886,978
Aug 26, 202413.8113.9013.3313.8513.850.95%798,267
Aug 23, 202413.4714.0213.4013.7213.724.49%878,238
Aug 22, 202413.6413.7513.1013.1313.13-3.67%870,455
Aug 21, 202413.7513.9613.5113.6313.630.22%475,072
Aug 20, 202413.6913.9813.3813.6013.60-0.73%590,840
Aug 19, 202413.7313.9913.2913.7013.70-924,442
Aug 16, 202413.6114.2513.5813.7013.70-0.15%839,312
Aug 15, 202412.8313.8112.7513.7213.7211.91%1,492,468
Aug 14, 202412.9912.9912.0412.2612.26-5.11%1,262,652
Aug 13, 202412.1213.0511.9112.9212.926.60%1,999,296
Aug 12, 202411.1812.2010.8912.1212.1214.02%1,913,649
Aug 9, 202410.4711.0510.4710.6310.632.80%1,156,961
Aug 8, 202410.6910.9910.2310.3410.34-3.00%1,258,813
Aug 7, 202411.6811.6810.6410.6610.66-6.86%1,665,590
Aug 6, 202411.6011.8211.0511.4511.450.31%1,049,700
Aug 5, 202410.7011.7210.3711.4111.41-1.21%1,993,605
Aug 2, 202411.6311.9911.2511.5511.55-5.52%2,580,773
Aug 1, 202413.4213.4512.0212.2312.23-8.22%2,717,195
Jul 31, 202414.7715.4713.0713.3213.32-15.21%4,441,974
Jul 30, 202417.2017.3915.5315.7115.71-8.24%2,582,151
Jul 29, 202418.1518.4716.9717.1217.12-4.84%1,465,326
Jul 26, 202417.8018.0717.2317.9917.993.04%961,383
Jul 25, 202417.2118.1616.9517.4617.461.04%1,120,015
Jul 24, 202417.7717.9117.1117.2817.28-4.42%730,634
Jul 23, 202417.3118.1317.3118.0818.083.97%743,188
Jul 22, 202416.9817.6016.7417.3917.393.88%861,399
Jul 19, 202416.8117.3016.7216.7416.74-1.18%551,224
Jul 18, 202417.1218.1716.7516.9416.94-2.36%935,089
Jul 17, 202417.6817.9116.6817.3517.35-3.50%1,106,273
Jul 16, 202416.9218.2416.9217.9817.987.79%1,606,485
Jul 15, 202416.5817.3316.3416.6816.680.18%1,323,023
Jul 12, 202415.4617.3715.3516.6516.658.97%2,884,202
Jul 11, 202414.7715.3114.4615.2815.284.80%926,327
Jul 10, 202414.2014.9713.9214.5814.585.42%1,666,735
Jul 9, 202414.4914.5013.1613.8313.83-4.95%1,370,221
Jul 8, 202414.4915.1514.4314.5514.550.97%780,752
Jul 5, 202415.2315.3814.1714.4114.41-5.45%1,279,566
Jul 3, 202415.3415.4715.1015.2415.240.33%326,670
Jul 2, 202415.4615.5814.8815.1915.19-1.94%510,235