Groupon Inc (GRPN) Historical Stock Data
18.52 ↑0.61 (3.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRPN is down -0.03% a day on average. There have been 16 days where Groupon Inc closed green and 14 days where GRPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.90 | 18.52 | ↑$0.62 (3.46%) | 17.69 | 18.80 | 1.18M |
| 2025-12-03 | 17.78 | 17.91 | ↑$0.13 (0.73%) | 17.40 | 18.09 | 0.91M |
| 2025-12-02 | 17.07 | 17.68 | ↑$0.61 (3.57%) | 17.02 | 17.80 | 0.90M |
| 2025-12-01 | 16.71 | 17.04 | ↑$0.33 (1.97%) | 16.47 | 17.38 | 740.80K |
| 2025-11-28 | 16.95 | 16.91 | ↓$0.04 (-0.24%) | 16.70 | 17.14 | 460.73K |
| 2025-11-26 | 16.52 | 16.95 | ↑$0.43 (2.60%) | 16.38 | 16.98 | 734.90K |
| 2025-11-25 | 16.23 | 16.49 | ↑$0.26 (1.60%) | 16.23 | 17.08 | 1.24M |
| 2025-11-24 | 16.44 | 16.07 | ↓$0.37 (-2.25%) | 16.03 | 16.60 | 1.11M |
| 2025-11-21 | 15.66 | 16.32 | ↑$0.66 (4.21%) | 15.41 | 16.44 | 1.44M |
| 2025-11-20 | 16.30 | 15.60 | ↓$0.70 (-4.29%) | 15.34 | 16.61 | 1.29M |
| 2025-11-19 | 16.82 | 16.00 | ↓$0.82 (-4.88%) | 15.81 | 17.15 | 1.52M |
| 2025-11-18 | 16.84 | 16.91 | ↑$0.07 (0.42%) | 16.74 | 17.30 | 709.49K |
| 2025-11-17 | 18.43 | 17.05 | ↓$1.38 (-7.49%) | 16.89 | 18.44 | 1.42M |
| 2025-11-14 | 18.35 | 18.54 | ↑$0.19 (1.04%) | 18.21 | 18.90 | 821.14K |
| 2025-11-13 | 19.02 | 18.51 | ↓$0.51 (-2.68%) | 18.36 | 19.40 | 1.07M |
| 2025-11-12 | 18.54 | 18.98 | ↑$0.44 (2.37%) | 18.37 | 19.57 | 1.22M |
| 2025-11-11 | 18.71 | 18.56 | ↓$0.15 (-0.80%) | 18.00 | 18.81 | 1.16M |
| 2025-11-10 | 17.75 | 18.87 | ↑$1.12 (6.31%) | 17.31 | 19.45 | 2.23M |
| 2025-11-07 | 17.58 | 17.95 | ↑$0.37 (2.10%) | 17.21 | 19.40 | 3.13M |
| 2025-11-06 | 20.17 | 18.90 | ↓$1.27 (-6.30%) | 18.73 | 20.26 | 2.11M |
| 2025-11-05 | 19.38 | 20.47 | ↑$1.09 (5.60%) | 19.01 | 20.64 | 1.60M |
| 2025-11-04 | 21.00 | 19.06 | ↓$1.95 (-9.26%) | 18.87 | 21.13 | 2.04M |
| 2025-11-03 | 20.07 | 21.55 | ↑$1.48 (7.37%) | 20.07 | 21.58 | 1.92M |
| 2025-10-31 | 19.62 | 20.13 | ↑$0.51 (2.60%) | 19.50 | 20.37 | 1.21M |
| 2025-10-30 | 20.77 | 19.62 | ↓$1.15 (-5.54%) | 19.45 | 20.77 | 1.85M |
| 2025-10-29 | 19.97 | 20.64 | ↑$0.67 (3.36%) | 19.96 | 21.12 | 1.54M |
| 2025-10-28 | 20.62 | 19.99 | ↓$0.63 (-3.03%) | 19.60 | 20.82 | 1.47M |
| 2025-10-27 | 21.05 | 20.85 | ↓$0.20 (-0.95%) | 20.82 | 21.53 | 0.97M |
| 2025-10-24 | 21.35 | 20.99 | ↓$0.36 (-1.69%) | 20.90 | 21.70 | 810.95K |
| 2025-10-23 | 21.38 | 21.21 | ↓$0.17 (-0.80%) | 20.70 | 21.55 | 0.92M |
Create an account or log in to view more rows.
$GRPN if your selling dont regret it later
$GRPN hi hi
$GRPN buying all the dips.
$GRPN what happened?
$GRPN this sell-off is meh.
$GRPN we just getting started
$GRPN recovery hasn’t even started yet.. imo
$GRPN I need a smoke after this trade
$GRPN LFFGG
$GRPN bought more