Groupon Inc (GRPN) Historical Stock Data
11.74 ↑0.06 (0.56%)
As of April 29, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, GRPN is down -1.14% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-03 | 11.84 | 11.48 | ↓$0.36 (-3.04%) | 11.35 | 11.86 | 1.91M |
| 2024-04-02 | 12.45 | 11.65 | ↓$0.80 (-6.43%) | 11.56 | 12.45 | 1.92M |
| 2024-04-01 | 13.46 | 12.71 | ↓$0.75 (-5.57%) | 12.69 | 13.73 | 1.05M |
| 2024-03-28 | 12.73 | 13.34 | ↑$0.61 (4.79%) | 12.73 | 13.81 | 1.66M |
| 2024-03-27 | 13.05 | 12.82 | ↓$0.23 (-1.76%) | 12.63 | 13.13 | 1.07M |
| 2024-03-26 | 13.17 | 12.91 | ↓$0.26 (-1.97%) | 12.67 | 13.54 | 1.67M |
| 2024-03-25 | 14.54 | 13.11 | ↓$1.43 (-9.83%) | 13.07 | 14.58 | 1.36M |
| 2024-03-22 | 14.93 | 14.41 | ↓$0.52 (-3.48%) | 14.27 | 14.94 | 752.51K |
| 2024-03-21 | 14.88 | 15.02 | ↑$0.15 (0.97%) | 14.55 | 15.58 | 1.22M |
| 2024-03-20 | 15.37 | 14.92 | ↓$0.45 (-2.93%) | 14.64 | 15.38 | 1.26M |
| 2024-03-19 | 14.18 | 15.40 | ↑$1.22 (8.60%) | 13.82 | 15.44 | 2.87M |
| 2024-03-18 | 12.80 | 14.36 | ↑$1.56 (12.19%) | 11.83 | 14.44 | 5.49M |
| 2024-03-15 | 16.18 | 12.59 | ↓$3.59 (-22.19%) | 12.31 | 17.13 | 9.84M |
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.....