Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GRPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 10.40 | 0.06 | 0.58% | 10.16 | 10.92 | 10.02 | 2,197,121 |
| Dec 19 2024 | 10.34 | -0.48 | -4.44% | 11.01 | 11.09 | 10.33 | 974,114 |
| Dec 18 2024 | 10.82 | -0.66 | -5.75% | 11.59 | 11.74 | 10.66 | 1,073,955 |
| Dec 17 2024 | 11.48 | 0.16 | 1.41% | 11.23 | 11.73 | 11.23 | 858,883 |
| Dec 16 2024 | 11.32 | -0.16 | -1.39% | 11.52 | 11.74 | 11.27 | 894,761 |
| Dec 13 2024 | 11.48 | -0.37 | -3.12% | 11.96 | 12.06 | 11.20 | 1,476,709 |
| Dec 12 2024 | 11.85 | -0.66 | -5.28% | 12.29 | 12.69 | 11.83 | 1,465,935 |
| Dec 11 2024 | 12.51 | 0.04 | 0.32% | 12.71 | 13.19 | 12.42 | 1,401,918 |
| Dec 10 2024 | 12.47 | 0.16 | 1.30% | 12.48 | 12.65 | 11.26 | 2,573,028 |
| Dec 09 2024 | 12.31 | -0.64 | -4.94% | 13.10 | 13.10 | 12.0618 | 1,866,732 |
| Dec 06 2024 | 12.95 | 1.34 | 11.54% | 11.82 | 13.095 | 11.60 | 3,005,258 |
| Dec 05 2024 | 11.61 | 0.34 | 3.02% | 11.25 | 12.08 | 11.10 | 2,568,248 |
| Dec 04 2024 | 11.27 | 1.76 | 18.51% | 9.52 | 11.38 | 9.45 | 3,880,497 |
| Dec 03 2024 | 9.51 | -0.04 | -0.42% | 9.54 | 9.59 | 9.22 | 592,204 |
| Dec 02 2024 | 9.55 | 0.17 | 1.81% | 9.33 | 9.58 | 9.06 | 732,426 |
| Nov 29 2024 | 9.38 | 0.02 | 0.21% | 9.39 | 9.54 | 9.31 | 401,479 |
| Nov 27 2024 | 9.36 | 0.22 | 2.41% | 9.24 | 9.43 | 9.11 | 667,193 |
| Nov 26 2024 | 9.14 | -0.39 | -4.09% | 9.26 | 9.47 | 9.01 | 1,366,013 |
| Nov 25 2024 | 9.53 | 0.21 | 2.25% | 9.53 | 9.92 | 9.438 | 1,553,430 |
| Nov 22 2024 | 9.32 | 0.12 | 1.30% | 9.20 | 9.66 | 9.10 | 1,811,283 |
| Nov 21 2024 | 9.20 | 0.70 | 8.24% | 8.56 | 9.39 | 8.42 | 1,696,978 |
| Nov 20 2024 | 8.50 | -0.38 | -4.28% | 8.82 | 8.92 | 8.35 | 1,247,977 |
| Nov 19 2024 | 8.88 | 0.16 | 1.83% | 8.70 | 9.09 | 8.47 | 1,332,771 |
| Nov 18 2024 | 8.72 | 0.60 | 7.39% | 8.02 | 8.80 | 7.86 | 1,991,885 |
| Nov 15 2024 | 8.12 | -0.19 | -2.23% | 8.29 | 8.36 | 7.88 | 1,852,527 |
| Nov 14 2024 | 8.305 | 0.04 | 0.54% | 8.29 | 8.80 | 8.12 | 2,271,270 |
| Nov 13 2024 | 8.26 | -3.06 | -27.03% | 8.79 | 8.91 | 7.75 | 8,158,963 |
| Nov 12 2024 | 11.32 | -0.44 | -3.74% | 11.49 | 11.83 | 11.17 | 4,111,634 |
| Nov 11 2024 | 11.76 | 0.80 | 7.30% | 11.10 | 11.80 | 11.02 | 1,905,103 |
| Nov 08 2024 | 10.96 | 0.07 | 0.60% | 10.85 | 11.095 | 10.56 | 1,073,804 |
| Nov 07 2024 | 10.895 | 0.18 | 1.73% | 10.75 | 11.17 | 10.51 | 843,486 |
| Nov 06 2024 | 10.71 | -0.01 | -0.09% | 10.81 | 11.11 | 10.37 | 980,378 |
| Nov 05 2024 | 10.72 | 0.05 | 0.47% | 10.70 | 10.86 | 10.495 | 560,472 |
| Nov 04 2024 | 10.67 | 0.34 | 3.29% | 10.20 | 10.68 | 10.05 | 780,941 |
| Nov 01 2024 | 10.33 | 0.07 | 0.68% | 10.39 | 10.80 | 10.31 | 925,035 |
| Oct 31 2024 | 10.26 | -0.57 | -5.26% | 10.82 | 10.885 | 10.25 | 1,087,760 |
| Oct 30 2024 | 10.83 | 0.28 | 2.65% | 10.50 | 10.95 | 10.41 | 971,854 |
| Oct 29 2024 | 10.55 | 0.28 | 2.73% | 10.27 | 10.55 | 10.12 | 729,803 |
| Oct 28 2024 | 10.27 | 0.02 | 0.20% | 10.468 | 10.79 | 10.21 | 1,075,736 |
| Oct 25 2024 | 10.25 | 0.12 | 1.18% | 10.40 | 10.58 | 10.12 | 761,472 |
| Oct 24 2024 | 10.13 | 0.40 | 4.11% | 9.86 | 10.40 | 9.76 | 984,559 |
| Oct 23 2024 | 9.73 | -0.20 | -2.01% | 9.85 | 9.8964 | 9.655 | 830,299 |
| Oct 22 2024 | 9.93 | -0.25 | -2.46% | 10.14 | 10.45 | 9.9197 | 800,279 |
| Oct 21 2024 | 10.18 | -0.48 | -4.50% | 10.61 | 10.612 | 9.94 | 1,121,986 |
| Oct 18 2024 | 10.66 | -0.41 | -3.70% | 11.20 | 11.30 | 10.5504 | 706,150 |
| Oct 17 2024 | 11.07 | -0.19 | -1.69% | 11.36 | 11.41 | 10.945 | 1,062,557 |
| Oct 16 2024 | 11.26 | 0.50 | 4.65% | 10.95 | 11.28 | 10.6032 | 1,577,618 |
| Oct 15 2024 | 10.76 | 1.06 | 10.93% | 9.70 | 10.884 | 9.6201 | 2,218,679 |
| Oct 14 2024 | 9.70 | -0.97 | -9.09% | 10.65 | 10.665 | 9.65 | 1,881,191 |
| Oct 11 2024 | 10.67 | 0.11 | 1.04% | 10.51 | 11.07 | 10.48 | 1,153,913 |
| Oct 10 2024 | 10.56 | 0.22 | 2.13% | 10.36 | 10.575 | 10.0901 | 762,800 |
| Oct 09 2024 | 10.34 | 0.07 | 0.68% | 10.22 | 10.56 | 10.14 | 791,357 |
| Oct 08 2024 | 10.27 | -0.36 | -3.39% | 10.50 | 10.7696 | 10.22 | 1,056,888 |
| Oct 07 2024 | 10.63 | 0.92 | 9.42% | 9.76 | 10.75 | 9.61 | 2,785,515 |
| Oct 04 2024 | 9.715 | 0.63 | 6.88% | 9.24 | 9.87 | 9.23 | 1,391,624 |
| Oct 03 2024 | 9.09 | -0.51 | -5.31% | 9.40 | 9.58 | 8.96 | 1,565,087 |
| Oct 02 2024 | 9.60 | 0.13 | 1.37% | 9.45 | 9.815 | 9.31 | 1,245,438 |
| Oct 01 2024 | 9.47 | -0.31 | -3.17% | 9.74 | 9.85 | 9.15 | 1,391,921 |
| Sep 30 2024 | 9.78 | -0.18 | -1.81% | 9.96 | 10.06 | 9.69 | 2,351,236 |
| Sep 27 2024 | 9.96 | -0.23 | -2.26% | 10.27 | 10.44 | 9.86 | 1,667,864 |
| Sep 26 2024 | 10.19 | 0.11 | 1.09% | 10.28 | 10.365 | 10.03 | 1,155,269 |
| Sep 25 2024 | 10.08 | -0.43 | -4.09% | 10.51 | 10.54 | 10.00 | 1,550,499 |
| Sep 24 2024 | 10.51 | -0.17 | -1.59% | 10.83 | 10.86 | 10.43 | 1,219,733 |
| Sep 23 2024 | 10.68 | -0.17 | -1.57% | 10.88 | 11.25 | 10.68 | 1,366,409 |
