U.S. markets closed

Groupon, Inc. (GRPN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.51-0.20 (-2.06%)
Al cierre: 04:00PM EDT
9.55 +0.04 (+0.42%)
Fuera de horario: 07:21PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20249.809.909.409.519.511,369,700
18 abr 20249.7810.209.649.719.71997,100
17 abr 202410.8211.259.729.779.771,969,500
16 abr 202410.3610.9710.0010.8110.811,753,700
15 abr 202410.2610.329.8410.0010.001,424,700
12 abr 202410.7310.8010.1010.3710.371,422,900
11 abr 202411.2811.3010.6710.7010.701,277,900
10 abr 202411.0511.4610.8611.1011.101,043,700
09 abr 202411.2211.5411.0511.2511.25925,800
08 abr 202411.1211.5811.0711.1411.141,049,900
05 abr 202411.2211.5911.0411.1911.19745,100
04 abr 202411.8012.1411.1911.2611.261,396,500
03 abr 202411.8411.8611.3511.4811.481,910,400
02 abr 202412.4512.4511.5611.6511.651,926,200
01 abr 202413.4613.7312.6912.7112.711,046,000
28 mar 202412.7313.8112.7313.3413.341,660,400
27 mar 202413.0513.1312.6312.8212.821,065,100
26 mar 202413.1713.5412.6712.9112.911,674,500
25 mar 202414.5414.5813.0713.1113.111,363,500
22 mar 202414.9314.9414.2714.4114.41752,200
21 mar 202414.8815.5814.5515.0215.021,215,300
20 mar 202415.3715.3814.6414.9214.921,264,500
19 mar 202414.1815.4413.8215.4015.402,866,900
18 mar 202412.8014.4411.8314.3614.365,490,300
15 mar 202416.1817.1312.3112.5912.599,840,200
14 mar 202417.9018.7417.8518.1718.171,515,900
13 mar 202418.5019.5617.9418.0918.091,119,300
12 mar 202417.5618.6917.3818.5818.58918,200
11 mar 202418.9818.9817.2517.5617.561,195,700
08 mar 202418.6019.4318.6018.9818.98678,800
07 mar 202418.1419.1118.1318.6118.61522,800
06 mar 202418.9518.9518.0718.1818.18649,000
05 mar 202417.7519.1017.7218.5518.55504,600
04 mar 202418.9519.5218.0318.2218.22767,800
01 mar 202418.8418.9918.2518.9218.92474,000
29 feb 202418.5018.9118.2518.5118.51422,800
28 feb 202418.3018.4017.7618.3718.37465,700
27 feb 202418.5919.0018.1118.3418.34541,000
26 feb 202417.8418.8017.5718.5118.51657,200
23 feb 202418.1018.2617.5717.8117.81429,900
22 feb 202417.9918.3717.5817.9217.92442,900
21 feb 202417.9718.1117.5017.7017.70505,100
20 feb 202418.0818.1217.6018.0318.03550,400
16 feb 202417.8618.3517.4718.2218.22717,500
15 feb 202417.0518.1816.9317.9917.991,369,600
14 feb 202416.4617.0016.2916.7316.73587,800
13 feb 202416.4216.6515.7916.3316.33679,100
12 feb 202415.8916.9815.6316.9416.941,148,700
09 feb 202416.6816.6815.8516.0416.04717,200
08 feb 202416.1516.7515.9016.5516.55881,700
07 feb 202415.5216.1115.3316.0316.031,158,400
06 feb 202414.2015.5413.6315.5215.521,508,700
05 feb 202413.9114.5513.5314.2414.24616,200
02 feb 202413.9814.2813.7314.0314.03462,300
01 feb 202413.6814.2413.5314.0414.04610,400
31 ene 202413.5514.0813.2613.6613.66601,700
30 ene 202414.2414.3813.6313.7613.76556,600
29 ene 202413.6014.4313.5314.3014.301,219,300
26 ene 202413.1013.6513.0413.5813.58856,000
25 ene 202412.0213.1612.0213.0113.011,146,300
24 ene 202411.9812.4711.7111.9311.93916,400
23 ene 202411.4712.0511.4711.6411.64762,300
22 ene 202412.2612.2811.3711.5611.561,373,300
19 ene 202411.8612.2611.5011.7311.731,068,400
18 ene 202411.5112.5011.5111.8211.821,061,700
17 ene 202412.0012.2811.3411.7811.781,506,200
16 ene 202413.2513.3512.0112.1712.171,523,500
12 ene 202413.3514.1713.1013.3813.382,149,100
11 ene 202413.2213.2212.6012.7712.77569,300
10 ene 202413.5513.5612.8913.1313.13547,500
09 ene 202413.5713.9013.4213.5913.59418,100
08 ene 202413.3013.8313.0013.6613.66900,700
05 ene 202412.5513.6412.3613.5213.52861,900
04 ene 202412.7713.1312.5912.6412.64644,500
03 ene 202412.0812.8611.9612.6512.65921,700
02 ene 202412.5712.7412.1712.1912.19596,500
29 dic 202312.7513.2112.5712.8412.841,011,500
28 dic 202312.4113.1912.2012.9012.901,079,700
27 dic 202312.5112.6012.2312.4212.42484,000
26 dic 202312.1212.4811.9012.4312.43542,600
22 dic 202312.7512.8512.1012.1112.11640,400
21 dic 202311.8112.7411.7112.7412.74855,600
20 dic 202312.0012.2511.6811.6811.68431,200
19 dic 202310.9912.1310.9911.9311.931,191,700
18 dic 202311.3411.3710.9711.0411.04554,900
15 dic 202311.7211.7211.2011.4111.41910,200
14 dic 202311.8011.9411.2511.6111.611,216,400
13 dic 202311.3011.6211.0211.6111.61657,400
12 dic 202311.4811.4911.1111.4011.40440,100
11 dic 202311.3511.8011.2711.5511.55508,500
08 dic 202311.3911.7011.2211.3111.31711,500
07 dic 202311.8711.8911.4411.4911.49456,200
06 dic 202312.0512.1811.5111.6311.63507,200
05 dic 202311.9412.3111.8511.9711.97685,100
04 dic 202311.7812.3711.7111.9811.981,042,500
01 dic 202311.4412.2111.0811.9011.901,588,700
30 nov 202311.0711.4010.8311.3111.311,175,900
29 nov 202311.0211.2010.7211.0511.05911,500
28 nov 202310.7011.6510.7010.9210.921,495,600
27 nov 202310.5810.7810.4710.6510.651,056,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...