Groupon Inc. (GRPN)
17.05
0.53 (3.21%)
At close: Mar 21, 2025, 3:59 PM
17.10
0.26%
After-hours: Mar 21, 2025, 07:55 PM EDT
GRPN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 16.35 | 17.33 | 16.22 | 17.09 | 0.57 | 3.45% | 1,821,054 |
| Mar 20, 2025 | 16.57 | 16.87 | 16.05 | 16.52 | -0.27 | -1.61% | 1,660,400 |
| Mar 19, 2025 | 16.01 | 16.92 | 15.86 | 16.79 | 0.86 | 5.40% | 1,748,523 |
| Mar 18, 2025 | 15.67 | 16.66 | 15.51 | 15.93 | -0.05 | -0.31% | 2,187,025 |
| Mar 17, 2025 | 15.00 | 16.23 | 14.61 | 15.98 | 1.13 | 7.61% | 2,932,300 |
| Mar 14, 2025 | 14.97 | 15.10 | 14.49 | 14.85 | -0.01 | -0.07% | 2,584,832 |
| Mar 13, 2025 | 13.92 | 14.88 | 13.42 | 14.86 | 0.88 | 6.29% | 4,367,000 |
| Mar 12, 2025 | 12.25 | 14.14 | 12.09 | 13.98 | 4.21 | 43.09% | 11,165,043 |
| Mar 11, 2025 | 9.90 | 9.98 | 9.21 | 9.77 | -0.06 | -0.61% | 2,821,946 |
| Mar 10, 2025 | 10.28 | 10.37 | 9.52 | 9.83 | -0.71 | -6.74% | 1,092,820 |
| Mar 7, 2025 | 10.33 | 10.68 | 10.12 | 10.54 | 0.21 | 2.03% | 877,600 |
| Mar 6, 2025 | 10.44 | 10.84 | 10.16 | 10.33 | -0.32 | -3.00% | 623,817 |
| Mar 5, 2025 | 10.35 | 10.66 | 10.02 | 10.65 | 0.39 | 3.80% | 931,017 |
| Mar 4, 2025 | 10.20 | 10.52 | 9.60 | 10.26 | -0.17 | -1.63% | 911,130 |
| Mar 3, 2025 | 11.30 | 11.33 | 10.37 | 10.43 | -0.69 | -6.21% | 802,647 |
| Feb 28, 2025 | 10.80 | 11.14 | 10.60 | 11.12 | 0.13 | 1.18% | 1,287,160 |
| Feb 27, 2025 | 11.68 | 11.68 | 10.91 | 10.99 | -0.67 | -5.75% | 916,700 |
| Feb 26, 2025 | 11.85 | 11.99 | 11.55 | 11.66 | -0.14 | -1.19% | 664,200 |
| Feb 25, 2025 | 11.83 | 11.94 | 11.52 | 11.80 | -0.13 | -1.09% | 935,119 |
| Feb 24, 2025 | 12.39 | 12.39 | 11.60 | 11.93 | -0.45 | -3.63% | 891,100 |
| Feb 21, 2025 | 13.13 | 13.13 | 12.36 | 12.38 | -0.60 | -4.62% | 935,944 |
| Feb 20, 2025 | 13.53 | 13.56 | 12.76 | 12.98 | -0.62 | -4.56% | 1,026,324 |
| Feb 19, 2025 | 13.19 | 13.82 | 13.19 | 13.60 | 0.17 | 1.27% | 1,151,834 |
| Feb 18, 2025 | 12.95 | 13.60 | 12.94 | 13.43 | 0.60 | 4.68% | 1,216,432 |
| Feb 14, 2025 | 12.82 | 12.89 | 12.45 | 12.83 | 0.10 | 0.79% | 849,400 |
| Feb 13, 2025 | 11.94 | 12.78 | 11.69 | 12.73 | 0.81 | 6.80% | 1,289,800 |
| Feb 12, 2025 | 11.61 | 11.99 | 11.30 | 11.92 | 0.19 | 1.62% | 719,136 |
| Feb 11, 2025 | 11.65 | 11.87 | 11.59 | 11.73 | -0.03 | -0.26% | 533,110 |
| Feb 10, 2025 | 11.91 | 11.93 | 11.44 | 11.76 | 0.01 | 0.09% | 569,928 |
| Feb 7, 2025 | 11.75 | 11.95 | 11.57 | 11.75 | 0.00 | 0.00% | 603,503 |
| Feb 6, 2025 | 11.69 | 11.96 | 11.25 | 11.75 | 0.16 | 1.38% | 578,726 |
| Feb 5, 2025 | 11.31 | 11.83 | 11.24 | 11.59 | 0.27 | 2.39% | 986,450 |
| Feb 4, 2025 | 10.31 | 11.58 | 10.31 | 11.32 | 0.89 | 8.53% | 1,511,775 |
| Feb 3, 2025 | 10.14 | 10.58 | 10.08 | 10.43 | -0.04 | -0.38% | 638,166 |
| Jan 31, 2025 | 10.57 | 10.71 | 10.37 | 10.47 | -0.03 | -0.29% | 697,759 |
| Jan 30, 2025 | 10.61 | 10.77 | 10.47 | 10.50 | -0.06 | -0.57% | 477,400 |
| Jan 29, 2025 | 10.65 | 10.93 | 10.54 | 10.56 | -0.07 | -0.66% | 559,300 |
| Jan 28, 2025 | 10.52 | 10.85 | 10.27 | 10.63 | 0.13 | 1.24% | 518,600 |
| Jan 27, 2025 | 10.53 | 10.63 | 10.30 | 10.50 | -0.11 | -1.04% | 640,737 |
| Jan 24, 2025 | 10.55 | 10.68 | 10.34 | 10.61 | 0.05 | 0.47% | 521,748 |
| Jan 23, 2025 | 10.15 | 10.60 | 10.15 | 10.56 | 0.21 | 2.03% | 789,824 |
| Jan 22, 2025 | 10.84 | 10.85 | 10.29 | 10.35 | -0.44 | -4.08% | 875,344 |
| Jan 21, 2025 | 10.75 | 10.89 | 10.55 | 10.79 | 0.14 | 1.31% | 790,757 |
| Jan 17, 2025 | 11.19 | 11.26 | 10.53 | 10.65 | -0.29 | -2.65% | 840,745 |
| Jan 16, 2025 | 10.92 | 11.17 | 10.54 | 10.94 | 0.08 | 0.74% | 773,337 |
| Jan 15, 2025 | 11.47 | 11.47 | 10.66 | 10.86 | -0.11 | -1.00% | 1,222,289 |
| Jan 14, 2025 | 11.76 | 11.93 | 10.95 | 10.97 | -0.54 | -4.69% | 961,800 |
| Jan 13, 2025 | 11.82 | 11.99 | 11.40 | 11.51 | -0.65 | -5.35% | 1,005,800 |
| Jan 10, 2025 | 12.00 | 12.34 | 11.66 | 12.16 | -0.06 | -0.49% | 1,028,100 |
| Jan 8, 2025 | 12.46 | 12.74 | 12.14 | 12.22 | -0.47 | -3.70% | 1,132,609 |