Groupon, Inc. GRPN
NASDAQ · United States · Retail Trade
$19.76-0.23 (-1.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.76 | -1.15% | $20.21 | $20.73 | $19.70 | 958.20K |
| 2026-09-29 | $19.99 | +1.27% | $19.62 | $20.17 | $19.54 | 976.20K |
| 2026-09-28 | $19.74 | -7.32% | $21.00 | $21.00 | $19.56 | 1.08M |
| 2026-09-25 | $21.30 | +1.96% | $20.84 | $21.48 | $20.65 | 690.30K |
| 2026-09-24 | $20.89 | +4.24% | $19.90 | $20.91 | $19.85 | 859.90K |
| 2026-09-23 | $20.04 | -5.83% | $21.29 | $21.41 | $19.67 | 1.51M |
| 2026-09-22 | $21.28 | -3.49% | $21.94 | $22.33 | $20.94 | 1.52M |
| 2026-09-21 | $22.05 | +15.57% | $19.65 | $22.13 | $19.45 | 2.51M |
| 2026-09-18 | $19.08 | +1.44% | $18.63 | $19.09 | $18.30 | 3.24M |
| 2026-09-17 | $18.81 | -2.69% | $19.32 | $19.60 | $18.77 | 906.10K |
| 2026-09-16 | $19.33 | +3.09% | $18.74 | $19.68 | $18.70 | 1.37M |
| 2026-09-15 | $18.75 | -1.88% | $18.93 | $18.93 | $18.35 | 794.50K |
| 2026-09-14 | $19.11 | +2.03% | $18.62 | $19.19 | $18.52 | 793.60K |
| 2026-09-11 | $18.73 | +2.46% | $18.55 | $18.91 | $18.06 | 1.23M |
| 2026-09-10 | $18.28 | -0.11% | $18.07 | $18.42 | $17.73 | 859.50K |
| 2026-09-09 | $18.30 | -3.43% | $18.81 | $18.81 | $18.01 | 1.04M |
| 2026-09-08 | $18.95 | +0.42% | $18.65 | $18.99 | $18.20 | 1.13M |
| 2026-09-04 | $18.87 | +0.05% | $18.96 | $19.25 | $18.64 | 577.60K |
| 2026-09-03 | $18.86 | +0.16% | $19.07 | $19.40 | $18.20 | 996.20K |
| 2026-09-02 | $18.83 | +2.00% | $18.67 | $19.23 | $18.53 | 782.40K |
| 2026-09-01 | $18.46 | -3.75% | $18.77 | $19.08 | $18.11 | 1.10M |
| 2026-08-31 | $19.18 | -1.79% | $19.44 | $19.60 | $18.74 | 1.03M |
| 2026-08-28 | $19.53 | +0.31% | $19.42 | $19.93 | $19.27 | 649.10K |
| 2026-08-27 | $19.47 | +2.15% | $19.01 | $19.64 | $18.83 | 763.00K |
| 2026-08-26 | $19.06 | -2.71% | $19.31 | $19.52 | $18.72 | 912.00K |
| 2026-08-25 | $19.59 | -0.20% | $19.81 | $20.12 | $19.58 | 962.90K |
| 2026-08-24 | $19.63 | +0.20% | $19.60 | $19.80 | $19.12 | 783.00K |
| 2026-08-21 | $19.59 | -0.05% | $19.77 | $20.00 | $19.22 | 1.09M |
| 2026-08-20 | $19.60 | -3.69% | $20.00 | $20.04 | $18.75 | 1.85M |
| 2026-08-19 | $20.35 | +0.64% | $20.44 | $20.84 | $19.90 | 963.50K |
| 2026-08-18 | $20.22 | -0.39% | $20.29 | $20.73 | $20.13 | 1.30M |
| 2026-08-17 | $20.30 | -5.63% | $21.47 | $22.39 | $20.16 | 1.42M |
| 2026-08-14 | $21.51 | -2.14% | $21.86 | $22.18 | $21.15 | 916.40K |
| 2026-08-13 | $21.98 | -0.77% | $21.74 | $22.29 | $21.33 | 888.10K |
| 2026-08-12 | $22.15 | +1.28% | $21.89 | $22.64 | $21.59 | 1.18M |
| 2026-08-11 | $21.87 | -4.71% | $22.51 | $23.00 | $21.11 | 2.31M |
| 2026-08-10 | $22.95 | -8.31% | $24.29 | $24.50 | $22.73 | 2.76M |
| 2026-08-07 | $25.03 | -0.48% | $27.51 | $27.70 | $24.57 | 2.58M |
| 2026-08-06 | $25.15 | -7.84% | $26.61 | $27.09 | $25.06 | 2.30M |
| 2026-08-05 | $27.29 | -0.73% | $28.32 | $29.90 | $27.00 | 1.78M |
| 2026-08-04 | $27.49 | -0.58% | $27.99 | $28.74 | $27.38 | 1.65M |
| 2026-08-03 | $27.65 | +0.25% | $28.35 | $28.58 | $27.48 | 1.28M |
| 2026-07-31 | $27.58 | -1.11% | $27.89 | $28.23 | $27.30 | 767.90K |
| 2026-07-30 | $27.89 | +2.46% | $27.67 | $28.03 | $26.66 | 1.20M |
| 2026-07-29 | $27.22 | -3.13% | $27.81 | $29.16 | $27.14 | 1.20M |
| 2026-07-28 | $28.10 | +2.07% | $27.43 | $28.67 | $26.62 | 1.32M |
| 2026-07-27 | $27.53 | +6.66% | $26.72 | $28.00 | $26.02 | 1.72M |
| 2026-07-24 | $25.81 | +1.53% | $25.62 | $26.49 | $25.23 | 975.90K |
| 2026-07-23 | $25.42 | -8.95% | $27.51 | $27.63 | $24.75 | 1.19M |
| 2026-07-22 | $27.92 | +7.18% | $25.95 | $28.16 | $25.26 | 1.42M |
| 2026-07-21 | $26.05 | -6.80% | $27.73 | $28.30 | $25.90 | 2.01M |
| 2026-07-20 | $27.95 | +0.43% | $28.00 | $28.57 | $27.33 | 1.35M |
| 2026-07-17 | $27.83 | -2.62% | $27.77 | $28.46 | $26.84 | 1.78M |
| 2026-07-16 | $28.58 | +10.01% | $25.79 | $28.59 | $25.52 | 2.67M |
| 2026-07-15 | $25.98 | +1.48% | $26.05 | $26.42 | $24.98 | 689.10K |
| 2026-07-14 | $25.60 | +8.75% | $23.69 | $25.81 | $23.69 | 1.23M |
| 2026-07-13 | $23.54 | -9.64% | $25.89 | $26.63 | $22.62 | 2.69M |
| 2026-07-10 | $26.05 | -2.10% | $26.64 | $27.14 | $26.04 | 964.20K |
| 2026-07-09 | $26.61 | +4.23% | $25.41 | $26.87 | $25.09 | 1.13M |
| 2026-07-08 | $25.53 | -4.92% | $26.50 | $26.55 | $24.72 | 1.79M |
| 2026-07-07 | $26.85 | +1.05% | $26.25 | $27.99 | $26.25 | 1.64M |
| 2026-07-06 | $26.57 | +3.87% | $25.96 | $27.09 | $25.58 | 1.77M |
| 2026-07-02 | $25.58 | -0.39% | $25.80 | $25.80 | $24.55 | 1.14M |
| 2026-07-01 | $25.68 | +6.73% | $24.61 | $25.99 | $24.05 | 1.80M |
| 2026-06-30 | $24.06 | +1.95% | $23.66 | $24.75 | $22.61 | 1.87M |
| 2026-06-29 | $23.60 | +4.42% | $22.63 | $24.28 | $22.40 | 2.53M |
| 2026-06-26 | $22.60 | -1.22% | $22.41 | $23.57 | $21.08 | 3.60M |
| 2026-06-25 | $22.88 | +24.89% | $18.63 | $23.00 | $18.58 | 3.90M |
| 2026-06-24 | $18.32 | +9.31% | $16.72 | $18.43 | $16.72 | 1.74M |
| 2026-06-23 | $16.76 | -0.83% | $16.83 | $17.43 | $16.69 | 990.20K |
| 2026-06-22 | $16.90 | +4.39% | $16.04 | $17.43 | $16.01 | 1.50M |
| 2026-06-18 | $16.19 | -2.23% | $16.84 | $16.89 | $15.99 | 1.41M |
| 2026-06-17 | $16.56 | -4.06% | $17.21 | $17.88 | $16.45 | 929.10K |
| 2026-06-16 | $17.26 | -1.09% | $17.49 | $18.20 | $17.05 | 1.34M |
| 2026-06-15 | $17.45 | +2.59% | $17.53 | $17.89 | $17.30 | 1.03M |
| 2026-06-12 | $17.01 | +0.83% | $16.94 | $17.83 | $16.52 | 1.12M |
| 2026-06-11 | $16.87 | +4.85% | $16.26 | $16.95 | $15.62 | 1.13M |
| 2026-06-10 | $16.09 | -3.13% | $16.47 | $17.20 | $15.84 | 1.48M |
| 2026-06-09 | $16.61 | +2.66% | $16.33 | $16.79 | $15.59 | 1.44M |
| 2026-06-08 | $16.18 | -1.70% | $16.81 | $17.29 | $15.95 | 1.39M |
| 2026-06-05 | $16.46 | -11.17% | $18.25 | $18.47 | $16.32 | 1.73M |
| 2026-06-04 | $18.53 | +6.80% | $17.61 | $19.11 | $17.61 | 1.79M |
| 2026-06-03 | $17.35 | -7.71% | $18.59 | $18.59 | $16.92 | 1.87M |
| 2026-06-02 | $18.80 | -0.58% | $18.63 | $19.23 | $18.40 | 1.25M |
| 2026-06-01 | $18.91 | -6.52% | $20.00 | $20.58 | $18.79 | 2.50M |
| 2026-05-29 | $20.23 | -4.58% | $21.37 | $21.37 | $19.90 | 1.40M |
| 2026-05-28 | $21.20 | -1.21% | $21.42 | $22.17 | $20.74 | 1.63M |
| 2026-05-27 | $21.46 | +3.72% | $20.69 | $22.39 | $20.40 | 2.78M |
| 2026-05-26 | $20.69 | +9.30% | $18.90 | $21.17 | $17.50 | 4.10M |
| 2026-05-22 | $18.93 | +3.90% | $18.09 | $19.66 | $17.92 | 1.69M |