GRPN Historical Prices | Groupon, Inc. Stock

TSX

0.08% TSX Ventures 0.00%

Groupon, Inc. (GRPN)

-NasdaqGS

7.26 0.12(1.68%) May 22, 4:00PM EDT|After Hours : 7.33 0.07 (0.96%) May 22, 7:39PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 20, 2011	22.50	22.90	22.10	22.75	1,104,300	22.75
Dec 19, 2011	23.01	23.37	21.68	22.00	1,129,500	22.00
Dec 16, 2011	23.44	25.15	21.50	23.04	4,532,000	23.04
Dec 15, 2011	23.50	23.50	22.63	23.08	1,136,200	23.08
Dec 14, 2011	23.00	23.20	21.10	22.55	2,341,200	22.55
Dec 13, 2011	22.95	24.50	22.30	23.32	2,334,900	23.32
Dec 12, 2011	23.34	23.34	21.27	22.25	2,276,900	22.25
Dec 9, 2011	22.73	23.49	22.00	23.48	2,728,500	23.48
Dec 8, 2011	20.76	22.90	20.25	22.27	3,115,200	22.27
Dec 7, 2011	19.48	21.67	19.20	21.15	3,512,000	21.15
Dec 6, 2011	18.80	19.51	18.80	19.24	1,670,500	19.24
Dec 5, 2011	19.42	19.48	18.40	19.04	1,793,900	19.04
Dec 2, 2011	19.50	20.82	17.90	18.95	3,659,300	18.95
Dec 1, 2011	17.77	18.99	17.36	18.95	2,153,600	18.95
Nov 30, 2011	16.69	17.74	16.21	17.50	2,409,400	17.50
Nov 29, 2011	15.28	16.44	15.11	16.01	3,372,500	16.01
Nov 28, 2011	17.44	17.75	14.85	15.24	6,018,900	15.24
Nov 25, 2011	17.00	17.64	16.20	16.75	2,125,100	16.75
Nov 23, 2011	20.00	20.00	16.71	16.96	7,886,900	16.96
Nov 22, 2011	24.75	24.75	20.03	20.07	5,227,800	20.07
Nov 21, 2011	26.75	26.90	23.28	23.58	2,590,100	23.58
Nov 18, 2011	24.63	26.25	24.20	26.19	2,504,200	26.19
Nov 17, 2011	23.60	24.95	23.60	24.77	1,623,400	24.77
Nov 16, 2011	24.02	24.30	23.75	24.03	754,500	24.03
Nov 15, 2011	24.00	24.74	23.68	24.07	1,209,800	24.07
Nov 14, 2011	23.42	24.16	23.40	24.07	1,577,800	24.07
Nov 11, 2011	24.96	25.00	23.61	24.25	1,316,100	24.25
Nov 10, 2011	24.13	24.96	23.20	24.41	2,344,000	24.41
Nov 9, 2011	23.51	24.56	22.76	24.02	4,544,100	24.02
Nov 8, 2011	26.20	26.21	24.75	24.90	4,266,800	24.90
Nov 7, 2011	27.44	27.78	24.59	25.97	9,516,000	25.97
Nov 4, 2011	28.00	31.14	25.90	26.11	49,813,000	26.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On GRPN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Groupon, Inc. (GRPN)