Stockscreener 앱 받기
16.78
5.84%
-1.04
시간 외 거래:
16.90
0.12
+0.72%
Groupon Inc 주식 (GRPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.68 | $16.74 | $0.94 | 1,781,545.0 | -5.84% |
| 2025-05-02 | $18.71 | $17.75 | $0.96 | 973,006.0 | -2.99% |
| 2025-05-01 | $18.49 | $17.90 | $0.5887 | 842,026.0 | +0.88% |
| 2025-04-30 | $18.24 | $17.07 | $1.17 | 1,316,218.0 | +0.61% |
| 2025-04-29 | $18.61 | $17.70 | $0.91 | 1,208,940.0 | +0.00% |
| 2025-04-28 | $19.95 | $16.25 | $3.70 | 5,686,093.0 | -9.00% |
| 2025-04-25 | $20.22 | $19.03 | $1.19 | 2,209,535.0 | +1.27% |
| 2025-04-24 | $19.98 | $18.50 | $1.48 | 2,153,584.0 | +4.97% |
| 2025-04-23 | $19.40 | $18.62 | $0.78 | 1,046,521.0 | +1.41% |
| 2025-04-22 | $19.60 | $18.37 | $1.23 | 1,550,265.0 | -1.76% |
| 2025-04-21 | $19.14 | $18.36 | $0.778 | 1,109,624.0 | -1.11% |
| 2025-04-17 | $19.33 | $18.72 | $0.6099 | 1,174,039.0 | +0.16% |
| 2025-04-16 | $19.85 | $18.82 | $1.03 | 1,415,140.0 | -0.21% |
| 2025-04-15 | $19.69 | $18.60 | $1.09 | 1,272,401.0 | +0.32% |
| 2025-04-14 | $19.78 | $18.60 | $1.18 | 1,643,714.0 | -0.58% |
| 2025-04-11 | $19.25 | $17.75 | $1.50 | 1,991,510.0 | +6.37% |
| 2025-04-10 | $18.20 | $17.11 | $1.09 | 1,100,516.0 | +1.76% |
| 2025-04-09 | $18.23 | $16.04 | $2.20 | 1,694,877.0 | +4.76% |
| 2025-04-08 | $17.96 | $16.48 | $1.48 | 1,037,478.0 | +0.00% |
| 2025-04-07 | $18.18 | $15.84 | $2.34 | 1,692,943.0 | -1.12% |
Groupon Inc 주식 (GRPN) 연도별 가격 이력
이 심층 분석에서는 Groupon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Groupon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Groupon Inc 주식 (GRPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.71 | $16.74 | $1.97 | 5,378,122.0 | -7.85% |
| 2025-04 | $20.22 | $15.84 | $4.38 | 34,564,233.0 | -2.98% |
| 2025-03 | $19.17 | $9.21 | $9.96 | 45,592,293.0 | +68.79% |
| 2025-02 | $13.82 | $10.08 | $3.74 | 17,206,407.0 | +6.21% |
| 2025-01 | $12.75 | $10.15 | $2.60 | 15,933,533.0 | -13.83% |
Groupon Inc 주식 (GRPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.19 | $9.06 | $4.13 | 30,518,451.0 | +28.78% |
| 2024-11 | $11.83 | $7.75 | $4.08 | 34,737,409.0 | -8.58% |
| 2024-10 | $11.41 | $8.96 | $2.45 | 27,768,142.0 | +4.91% |
| 2024-09 | $13.77 | $9.69 | $4.08 | 26,385,811.0 | -29.49% |
| 2024-08 | $14.25 | $10.23 | $4.02 | 27,135,135.0 | +4.13% |
| 2024-07 | $18.47 | $13.07 | $5.40 | 28,678,969.0 | -12.94% |
| 2024-06 | $16.76 | $14.04 | $2.72 | 17,360,141.0 | -3.35% |
| 2024-05 | $17.57 | $10.09 | $7.48 | 34,821,306.0 | +36.94% |
| 2024-04 | $13.73 | $9.26 | $4.47 | 28,974,700.0 | -13.34% |
| 2024-03 | $19.56 | $11.83 | $7.73 | 35,509,894.0 | -27.93% |
| 2024-02 | $19.00 | $13.53 | $5.47 | 14,460,860.0 | +35.51% |
| 2024-01 | $14.43 | $11.34 | $3.09 | 20,187,950.0 | +6.39% |
Groupon Inc 주식 (GRPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.21 | $10.96 | $2.25 | 15,487,708.0 | +13.53% |
| 2023-11 | $15.53 | $8.08 | $7.45 | 33,044,393.0 | -11.57% |
| 2023-10 | $16.25 | $9.40 | $6.85 | 36,591,774.0 | -16.51% |
| 2023-09 | $15.78 | $10.58 | $5.20 | 23,770,821.0 | +23.85% |
| 2023-08 | $13.78 | $7.01 | $6.77 | 34,380,824.0 | +56.58% |
| 2023-07 | $8.57 | $5.82 | $2.75 | 24,401,786.0 | +33.67% |
| 2023-06 | $6.40 | $4.18 | $2.22 | 28,448,653.0 | +9.44% |
| 2023-05 | $5.59 | $2.89 | $2.70 | 35,952,960.0 | +50.84% |
| 2023-04 | $4.27 | $3.47 | $0.797 | 16,453,491.0 | -14.96% |
| 2023-03 | $7.47 | $3.37 | $4.10 | 32,686,728.0 | -43.94% |
| 2023-02 | $9.47 | $7.01 | $2.46 | 14,901,011.0 | -9.08% |
| 2023-01 | $9.38 | $7.75 | $1.63 | 15,988,547.0 | -3.73% |
1.09%
2.27%
자본화:
|
볼륨(24시간):