Get the Stockscreener App
10.72
0.47%
0.05
After Hours:
10.50
-0.22
-2.05%
Groupon Inc Stock (GRPN) Price History
The historical daily chart and data for Groupon Inc stock (GRPN), show that the latest closing stock price as of November 05, 2024, is $10.72.
- Groupon Inc all-time high stock price is $224.20, occurred on February 10, 2014.
- The lowest Groupon Inc stock price recorded was $2.89 on May 16, 2023. Since then, Groupon Inc's stock price has risen over 270.93% to $10.72 now.
- The 52-week high stock price for GRPN is $19.56, representing a 82.46% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for GRPN is $8.08, indicating a -24.63% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Groupon Inc (GRPN) stock in the beginning of 2023 was $26.84. The stock closed the year at $8.58, a loss of over -68.03% for the year.
The table below shows more information about GRPN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $10.86 | $10.49 | $0.365 | 559,090.0 | +0.47% |
| Nov 04, 2024 | $10.68 | $10.05 | $0.63 | 776,365.0 | +3.29% |
| Nov 01, 2024 | $10.80 | $10.31 | $0.49 | 911,146.0 | +0.68% |
| Oct 31, 2024 | $10.88 | $10.25 | $0.635 | 1,085,326.0 | -5.26% |
| Oct 30, 2024 | $10.95 | $10.41 | $0.54 | 969,850.0 | +2.65% |
| Oct 29, 2024 | $10.55 | $10.12 | $0.43 | 728,423.0 | +2.73% |
| Oct 28, 2024 | $10.79 | $10.21 | $0.58 | 1,071,966.0 | +0.20% |
| Oct 25, 2024 | $10.58 | $10.12 | $0.46 | 758,928.0 | +1.18% |
| Oct 24, 2024 | $10.40 | $9.76 | $0.64 | 983,477.0 | +4.11% |
| Oct 23, 2024 | $9.90 | $9.65 | $0.2414 | 828,637.0 | -2.01% |
| Oct 22, 2024 | $10.45 | $9.92 | $0.5303 | 792,747.0 | -2.46% |
| Oct 21, 2024 | $10.61 | $9.94 | $0.672 | 1,121,486.0 | -4.50% |
| Oct 18, 2024 | $11.30 | $10.55 | $0.7496 | 704,512.0 | -3.70% |
| Oct 17, 2024 | $11.41 | $10.95 | $0.465 | 1,062,052.0 | -1.69% |
| Oct 16, 2024 | $11.28 | $10.60 | $0.6768 | 1,568,527.0 | +4.65% |
| Oct 15, 2024 | $10.88 | $9.62 | $1.26 | 2,114,842.0 | +10.93% |
| Oct 14, 2024 | $10.66 | $9.65 | $1.01 | 1,857,193.0 | -9.09% |
| Oct 11, 2024 | $11.07 | $10.48 | $0.59 | 1,153,650.0 | +1.04% |
| Oct 10, 2024 | $10.57 | $10.09 | $0.4849 | 760,904.0 | +2.13% |
| Oct 09, 2024 | $10.56 | $10.14 | $0.42 | 790,704.0 | +0.68% |
| Oct 08, 2024 | $10.77 | $10.22 | $0.5496 | 1,051,864.0 | -3.39% |
Groupon Inc Stock (GRPN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Groupon Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRPN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Groupon Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Groupon Inc Stock (GRPN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.86 | $10.05 | $0.81 | 2,805,691.0 | +4.48% |
| Oct, 2024 | $11.41 | $8.96 | $2.45 | 27,768,142.0 | +4.91% |
| Sep, 2024 | $13.77 | $9.69 | $4.08 | 26,385,811.0 | -29.49% |
| Aug, 2024 | $14.25 | $10.23 | $4.02 | 27,135,135.0 | +4.13% |
| Jul, 2024 | $18.47 | $13.07 | $5.40 | 28,678,969.0 | -12.94% |
| Jun, 2024 | $16.76 | $14.04 | $2.72 | 17,360,141.0 | -3.35% |
| May, 2024 | $17.57 | $10.09 | $7.48 | 34,821,306.0 | +36.94% |
| Apr, 2024 | $13.73 | $9.26 | $4.47 | 28,974,700.0 | -13.34% |
| Mar, 2024 | $19.56 | $11.83 | $7.73 | 35,509,894.0 | -27.93% |
| Feb, 2024 | $19.00 | $13.53 | $5.47 | 14,460,860.0 | +35.51% |
| Jan, 2024 | $14.43 | $11.34 | $3.09 | 20,187,950.0 | +6.39% |
Groupon Inc Stock (GRPN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.21 | $10.96 | $2.25 | 15,487,708.0 | +13.53% |
| Nov, 2023 | $15.53 | $8.08 | $7.45 | 33,044,393.0 | -11.57% |
| Oct, 2023 | $16.25 | $9.40 | $6.85 | 36,591,774.0 | -16.51% |
| Sep, 2023 | $15.78 | $10.58 | $5.20 | 23,770,821.0 | +23.85% |
| Aug, 2023 | $13.78 | $7.01 | $6.77 | 34,380,824.0 | +56.58% |
| Jul, 2023 | $8.57 | $5.82 | $2.75 | 24,401,786.0 | +33.67% |
| Jun, 2023 | $6.40 | $4.18 | $2.22 | 28,448,653.0 | +9.44% |
| May, 2023 | $5.59 | $2.89 | $2.70 | 35,952,960.0 | +50.84% |
| Apr, 2023 | $4.27 | $3.47 | $0.797 | 16,453,491.0 | -14.96% |
| Mar, 2023 | $7.47 | $3.37 | $4.10 | 32,686,728.0 | -43.94% |
| Feb, 2023 | $9.47 | $7.01 | $2.46 | 14,901,011.0 | -9.08% |
| Jan, 2023 | $9.38 | $7.75 | $1.63 | 15,988,547.0 | -3.73% |
Groupon Inc Stock (GRPN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.82 | $6.22 | $2.60 | 26,544,709.0 | +3.00% |
| Nov, 2022 | $10.29 | $6.58 | $3.71 | 24,294,890.0 | +13.03% |
| Oct, 2022 | $9.37 | $6.35 | $3.02 | 19,147,624.0 | -7.41% |
| Sep, 2022 | $12.66 | $7.93 | $4.73 | 17,497,985.0 | -19.68% |
| Aug, 2022 | $14.85 | $9.87 | $4.98 | 19,734,920.0 | -6.55% |
| Jul, 2022 | $12.11 | $8.78 | $3.33 | 16,832,767.0 | -6.15% |
| Jun, 2022 | $16.45 | $11.11 | $5.34 | 15,937,178.0 | -26.86% |
| May, 2022 | $20.36 | $11.16 | $9.20 | 33,262,864.0 | -20.81% |
| Apr, 2022 | $21.18 | $18.37 | $2.80 | 14,383,490.0 | +1.46% |
| Mar, 2022 | $21.87 | $16.37 | $5.50 | 23,551,257.0 | -11.46% |
| Feb, 2022 | $30.69 | $20.58 | $10.11 | 22,801,951.0 | -28.88% |
| Jan, 2022 | $31.15 | $19.84 | $11.31 | 44,527,744.0 | +31.87% |
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):