Groupon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.16	10.92	10.02	10.40	10.40	0.58%	2,198,073
Dec 19, 2024	11.01	11.09	10.33	10.34	10.34	-4.44%	975,415
Dec 18, 2024	11.59	11.74	10.66	10.82	10.82	-5.75%	1,073,955
Dec 17, 2024	11.23	11.73	11.23	11.48	11.48	1.41%	858,884
Dec 16, 2024	11.52	11.74	11.27	11.32	11.32	-1.39%	894,891
Dec 13, 2024	11.96	12.06	11.20	11.48	11.48	-3.12%	1,476,713
Dec 12, 2024	12.29	12.69	11.83	11.85	11.85	-5.28%	1,465,937
Dec 11, 2024	12.71	13.19	12.42	12.51	12.51	0.32%	1,401,959
Dec 10, 2024	12.48	12.65	11.26	12.47	12.47	1.30%	2,576,768
Dec 9, 2024	13.10	13.10	12.06	12.31	12.31	-4.94%	1,866,758
Dec 6, 2024	11.82	13.10	11.60	12.95	12.95	11.54%	2,995,841
Dec 5, 2024	11.25	12.08	11.10	11.61	11.61	3.02%	2,561,641
Dec 4, 2024	9.52	11.38	9.45	11.27	11.27	18.51%	3,882,101
Dec 3, 2024	9.54	9.59	9.22	9.51	9.51	-0.42%	592,204
Dec 2, 2024	9.33	9.58	9.06	9.55	9.55	1.81%	732,464
Nov 29, 2024	9.39	9.54	9.31	9.38	9.38	0.21%	401,479
Nov 27, 2024	9.24	9.43	9.11	9.36	9.36	2.41%	667,201
Nov 26, 2024	9.26	9.47	9.01	9.14	9.14	-4.09%	1,366,056
Nov 25, 2024	9.53	9.92	9.44	9.53	9.53	2.25%	1,566,957
Nov 22, 2024	9.20	9.66	9.16	9.32	9.32	1.30%	1,811,413
Nov 21, 2024	8.53	9.39	8.42	9.20	9.20	8.24%	1,696,980
Nov 20, 2024	8.82	8.92	8.35	8.50	8.50	-4.28%	1,248,278
Nov 19, 2024	8.70	9.09	8.47	8.88	8.88	1.83%	1,333,211
Nov 18, 2024	8.02	8.80	7.86	8.72	8.72	7.39%	1,992,542
Nov 15, 2024	8.29	8.36	7.88	8.12	8.12	-2.23%	1,853,059
Nov 14, 2024	8.29	8.80	8.12	8.31	8.31	0.54%	2,271,293
Nov 13, 2024	8.75	8.91	7.75	8.26	8.26	-27.03%	8,159,511
Nov 12, 2024	11.49	11.83	11.17	11.32	11.32	-3.74%	4,156,148
Nov 11, 2024	11.10	11.80	11.02	11.76	11.76	7.30%	1,907,346
Nov 8, 2024	10.85	11.10	10.56	10.96	10.96	0.60%	1,073,879
Nov 7, 2024	10.75	11.17	10.51	10.90	10.90	1.63%	843,486
Nov 6, 2024	10.81	11.11	10.37	10.72	10.72	-	1,006,204
Nov 5, 2024	10.70	10.86	10.50	10.72	10.72	0.47%	560,772
Nov 4, 2024	10.20	10.68	10.05	10.67	10.67	3.29%	780,941
Nov 1, 2024	10.39	10.80	10.31	10.33	10.33	0.68%	925,179
Oct 31, 2024	10.82	10.89	10.25	10.26	10.26	-5.26%	1,087,762
Oct 30, 2024	10.50	10.95	10.41	10.83	10.83	2.65%	971,859
Oct 29, 2024	10.27	10.55	10.12	10.55	10.55	2.73%	730,805
Oct 28, 2024	10.47	10.79	10.21	10.27	10.27	0.20%	1,075,748
Oct 25, 2024	10.40	10.58	10.12	10.25	10.25	1.18%	761,512
Oct 24, 2024	9.86	10.40	9.76	10.13	10.13	4.11%	984,983
Oct 23, 2024	9.85	9.90	9.66	9.73	9.73	-2.01%	830,319
Oct 22, 2024	10.14	10.45	9.92	9.93	9.93	-2.46%	800,389
Oct 21, 2024	10.61	10.61	9.94	10.18	10.18	-4.50%	1,122,118
Oct 18, 2024	11.18	11.30	10.55	10.66	10.66	-3.70%	706,150
Oct 17, 2024	11.36	11.41	10.95	11.07	11.07	-1.69%	1,062,557
Oct 16, 2024	10.95	11.28	10.60	11.26	11.26	4.65%	1,577,618
Oct 15, 2024	9.70	10.88	9.62	10.76	10.76	10.93%	2,221,870
Oct 14, 2024	10.65	10.67	9.65	9.70	9.70	-9.09%	1,881,296
Oct 11, 2024	10.51	11.07	10.48	10.67	10.67	1.04%	1,154,183
Oct 10, 2024	10.36	10.58	10.09	10.56	10.56	2.13%	763,399
Oct 9, 2024	10.22	10.56	10.14	10.34	10.34	0.68%	791,358
Oct 8, 2024	10.50	10.77	10.22	10.27	10.27	-3.39%	1,056,922
Oct 7, 2024	9.76	10.75	9.61	10.63	10.63	9.42%	2,786,167
Oct 4, 2024	9.24	9.87	9.23	9.72	9.72	6.88%	1,391,751
Oct 3, 2024	9.40	9.58	8.96	9.09	9.09	-5.31%	1,565,387
Oct 2, 2024	9.45	9.82	9.31	9.60	9.60	1.37%	1,247,058
Oct 1, 2024	9.74	9.85	9.15	9.47	9.47	-3.17%	1,391,921
Sep 30, 2024	9.90	10.06	9.69	9.78	9.78	-1.81%	2,351,236
Sep 27, 2024	10.27	10.44	9.86	9.96	9.96	-2.26%	1,669,819
Sep 26, 2024	10.28	10.37	10.03	10.19	10.19	1.09%	1,155,271
Sep 25, 2024	10.51	10.54	10.00	10.08	10.08	-4.09%	1,550,600
Sep 24, 2024	10.83	10.86	10.43	10.51	10.51	-1.59%	1,219,858
Sep 23, 2024	10.88	11.25	10.68	10.68	10.68	-1.57%	1,366,489
Sep 20, 2024	11.66	11.82	10.73	10.85	10.85	-7.66%	1,644,856
Sep 19, 2024	12.19	12.25	11.68	11.75	11.75	-0.25%	772,108
Sep 18, 2024	12.36	12.63	11.72	11.78	11.78	-5.00%	1,199,165
Sep 17, 2024	12.20	12.78	12.04	12.40	12.40	4.55%	1,585,092
Sep 16, 2024	11.49	12.02	11.39	11.86	11.86	3.13%	1,260,777
Sep 13, 2024	11.24	11.93	11.15	11.50	11.50	5.02%	2,297,871
Sep 12, 2024	11.11	11.31	10.71	10.95	10.95	1.11%	1,256,890
Sep 11, 2024	10.77	11.16	10.60	10.83	10.83	-1.01%	910,217
Sep 10, 2024	11.19	11.38	10.55	10.94	10.94	-1.00%	1,109,323
Sep 9, 2024	10.98	11.46	10.86	11.05	11.05	1.01%	1,033,456
Sep 6, 2024	11.56	11.82	10.87	10.94	10.94	-6.50%	1,397,978
Sep 5, 2024	12.35	12.73	11.68	11.70	11.70	-5.72%	1,097,130
Sep 4, 2024	12.74	13.28	12.37	12.41	12.41	-3.57%	981,890
Sep 3, 2024	13.72	13.77	12.87	12.87	12.87	-7.21%	684,125
Aug 30, 2024	14.02	14.06	13.67	13.87	13.87	-0.07%	539,923
Aug 29, 2024	13.56	13.94	13.40	13.88	13.88	4.20%	661,944
Aug 28, 2024	13.57	13.73	13.09	13.32	13.32	-2.99%	692,704
Aug 27, 2024	13.75	13.92	13.19	13.73	13.73	-0.87%	886,978
Aug 26, 2024	13.81	13.90	13.33	13.85	13.85	0.95%	798,267
Aug 23, 2024	13.47	14.02	13.40	13.72	13.72	4.49%	878,238
Aug 22, 2024	13.64	13.75	13.10	13.13	13.13	-3.67%	870,455
Aug 21, 2024	13.75	13.96	13.51	13.63	13.63	0.22%	475,072
Aug 20, 2024	13.69	13.98	13.38	13.60	13.60	-0.73%	590,840
Aug 19, 2024	13.73	13.99	13.29	13.70	13.70	-	924,442
Aug 16, 2024	13.61	14.25	13.58	13.70	13.70	-0.15%	839,312
Aug 15, 2024	12.83	13.81	12.75	13.72	13.72	11.91%	1,492,468
Aug 14, 2024	12.99	12.99	12.04	12.26	12.26	-5.11%	1,262,652
Aug 13, 2024	12.12	13.05	11.91	12.92	12.92	6.60%	1,999,296
Aug 12, 2024	11.18	12.20	10.89	12.12	12.12	14.02%	1,913,649
Aug 9, 2024	10.47	11.05	10.47	10.63	10.63	2.80%	1,156,961
Aug 8, 2024	10.69	10.99	10.23	10.34	10.34	-3.00%	1,258,813
Aug 7, 2024	11.68	11.68	10.64	10.66	10.66	-6.86%	1,665,590
Aug 6, 2024	11.60	11.82	11.05	11.45	11.45	0.31%	1,049,700
Aug 5, 2024	10.70	11.72	10.37	11.41	11.41	-1.21%	1,993,605
Aug 2, 2024	11.63	11.99	11.25	11.55	11.55	-5.52%	2,580,773
Aug 1, 2024	13.42	13.45	12.02	12.23	12.23	-8.22%	2,717,195