Groupon Inc (GRPN) Historical Stock Data
16.58 ↓0.06 (-0.36%)
As of May 16, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, GRPN is up 0.35% a day on average. There have been 13 days where Groupon Inc closed green and 17 days where GRPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 16.95 | 16.64 | ↓$0.31 (-1.83%) | 16.59 | 17.57 | 1.74M |
| 2024-05-14 | 15.51 | 16.89 | ↑$1.38 (8.90%) | 15.50 | 17.42 | 3.73M |
| 2024-05-13 | 13.18 | 15.11 | ↑$1.93 (14.64%) | 12.73 | 15.41 | 3.47M |
| 2024-05-10 | 11.80 | 12.97 | ↑$1.17 (9.92%) | 11.80 | 14.00 | 6.09M |
| 2024-05-09 | 11.03 | 10.50 | ↓$0.53 (-4.81%) | 10.09 | 11.03 | 2.20M |
| 2024-05-08 | 10.88 | 10.73 | ↓$0.15 (-1.38%) | 10.55 | 10.97 | 0.99M |
| 2024-05-07 | 10.98 | 10.94 | ↓$0.04 (-0.36%) | 10.87 | 11.49 | 1.05M |
| 2024-05-06 | 11.23 | 10.97 | ↓$0.26 (-2.32%) | 10.87 | 11.38 | 0.91M |
| 2024-05-03 | 11.59 | 11.22 | ↓$0.37 (-3.19%) | 11.03 | 11.66 | 730.86K |
| 2024-05-02 | 11.41 | 11.28 | ↓$0.13 (-1.14%) | 11.00 | 11.44 | 667.07K |
| 2024-05-01 | 11.64 | 11.12 | ↓$0.52 (-4.47%) | 10.93 | 11.64 | 0.95M |
| 2024-04-30 | 11.58 | 11.56 | ↓$0.02 (-0.17%) | 11.40 | 11.87 | 0.99M |
| 2024-04-29 | 11.60 | 11.65 | ↑$0.05 (0.43%) | 11.46 | 11.82 | 1.24M |
| 2024-04-26 | 11.42 | 11.67 | ↑$0.25 (2.19%) | 11.23 | 11.92 | 0.91M |
| 2024-04-25 | 10.47 | 11.47 | ↑$1.00 (9.55%) | 10.17 | 11.58 | 1.46M |
| 2024-04-24 | 10.59 | 10.60 | ↑$0.01 (0.09%) | 10.41 | 11.07 | 1.12M |
| 2024-04-23 | 9.79 | 10.54 | ↑$0.75 (7.66%) | 9.73 | 11.15 | 1.85M |
| 2024-04-22 | 9.50 | 9.58 | ↑$0.08 (0.84%) | 9.26 | 9.76 | 1.26M |
| 2024-04-19 | 9.80 | 9.51 | ↓$0.29 (-2.96%) | 9.40 | 9.90 | 1.37M |
| 2024-04-18 | 9.78 | 9.71 | ↓$0.07 (-0.72%) | 9.64 | 10.20 | 1M |
| 2024-04-17 | 10.82 | 9.77 | ↓$1.05 (-9.70%) | 9.72 | 11.25 | 1.97M |
| 2024-04-16 | 10.36 | 10.81 | ↑$0.45 (4.34%) | 10.00 | 10.97 | 1.75M |
| 2024-04-15 | 10.26 | 10.00 | ↓$0.26 (-2.53%) | 9.84 | 10.32 | 1.42M |
| 2024-04-12 | 10.73 | 10.37 | ↓$0.36 (-3.36%) | 10.10 | 10.80 | 1.42M |
| 2024-04-11 | 11.28 | 10.70 | ↓$0.58 (-5.14%) | 10.67 | 11.30 | 1.28M |
| 2024-04-10 | 11.05 | 11.10 | ↑$0.05 (0.43%) | 10.86 | 11.46 | 1.04M |
| 2024-04-09 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.05 | 11.54 | 0.93M |
| 2024-04-08 | 11.12 | 11.14 | ↑$0.02 (0.18%) | 11.07 | 11.58 | 1.05M |
| 2024-04-05 | 11.22 | 11.19 | ↓$0.03 (-0.27%) | 11.04 | 11.59 | 745.32K |
| 2024-04-04 | 11.80 | 11.26 | ↓$0.54 (-4.58%) | 11.19 | 12.14 | 1.40M |
Create an account or log in to view more rows.
$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
$GRPN we need more volume
$GRPN Bull flag forming?
$GRPN News Plz.....