Groupon Inc (GRPN) Historical Stock Data

16.62 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRPN is down -0.19% a day on average. There have been 17 days where Groupon Inc closed green and 13 days where GRPN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	16.60	16.62	↑$0.02 (0.12%)	16.32	16.75	1.32M
2025-12-18	16.65	16.48	↓$0.17 (-1.02%)	16.25	16.74	698.98K
2025-12-17	16.01	16.23	↑$0.22 (1.37%)	15.85	16.80	1.36M
2025-12-16	15.50	15.87	↑$0.37 (2.39%)	15.50	16.03	785.01K
2025-12-15	16.05	15.57	↓$0.48 (-2.99%)	15.52	16.05	1.03M
2025-12-12	16.86	16.10	↓$0.76 (-4.51%)	15.99	16.86	853.50K
2025-12-11	16.81	16.74	↓$0.07 (-0.42%)	16.64	17.00	605.25K
2025-12-10	16.55	16.91	↑$0.36 (2.18%)	16.41	17.46	886.64K
2025-12-09	16.44	16.65	↑$0.21 (1.28%)	16.30	17.01	1.11M
2025-12-08	17.93	16.53	↓$1.40 (-7.81%)	16.49	17.93	887.14K
2025-12-05	18.50	17.75	↓$0.75 (-4.05%)	17.68	18.88	692.19K
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