Free Trial

Groupon (GRPN) Stock Chart & Stock Price History

→ Protect Your Bank Account from China (From Behind the Markets) (Ad)
Free GRPN Stock Alerts
$15.28
+0.41 (+2.76%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Groupon Stock Price Performance

5 Day
Performance
-6.60%
1 Month
Performance
-8.99%
3 Month
Performance
+21.37%
6 Month
Performance
+33.92%
Year-To-Date
Performance
+19.00%
1 Year
Performance
+209.94%
Receive GRPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Groupon and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

GRPN Stock Chart for Monday, June, 17, 2024

GRPN Chart by TradingView

Groupon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$14.87$15.28
+2.76%		$15.28$14.61573,760 shs$604.17 million
06/14/2024$15.72$14.87
-5.41%		$15.58$14.71889,151 shs$587.96 million
06/13/2024$16.36$15.72
-3.91%		$16.33$15.68845,529 shs$621.57 million
06/12/2024$15.76$16.36
+3.81%		$16.76$15.731.04 million shs$646.87 million
06/11/2024$14.32$15.76
+10.06%		$15.92$14.311.15 million shs$623.15 million
06/10/2024$14.18$14.32
+0.99%		$14.63$14.04920,686 shs$566.23 million
06/07/2024$14.40$14.18
-1.53%		$14.48$14.08424,273 shs$560.68 million
06/06/2024$14.44$14.40
-0.28%		$14.70$14.16743,227 shs$569.38 million
06/05/2024$15.03$14.44
-3.93%		$15.31$14.35776,456 shs$570.96 million
06/04/2024$15.68$15.03
-4.15%		$15.65$14.73732,170 shs$594.29 million
06/03/2024$15.83$15.68
-0.95%		$16.43$15.53799,700 shs$619.99 million
05/31/2024$15.84$15.83
-0.06%		$16.18$15.71957,341 shs$625.92 million
05/30/2024$15.00$15.84
+5.60%		$16.05$15.17822,287 shs$626.31 million
05/29/2024$15.72$15.00
-4.58%		$15.47$14.991.10 million shs$593.10 million
05/28/2024$16.44$15.72
-4.38%		$17.22$15.281.58 million shs$621.57 million
05/27/2024$16.44$16.44$16.63$16.10653,100 shs$650.05 million
05/24/2024$16.35$16.44
+0.55%		$16.63$16.10653,169 shs$650.04 million
05/23/2024$16.51$16.35
-0.97%		$16.74$16.03927,152 shs$646.48 million
05/22/2024$16.83$16.51
-1.90%		$17.11$16.171.11 million shs$652.81 million
05/21/2024$17.05$16.83
-1.29%		$17.37$16.531.46 million shs$665.46 million
05/20/2024$16.79$17.05
+1.55%		$17.47$16.501.39 million shs$674.16 million
05/17/2024$16.40$16.79
+2.38%		$16.99$16.021.25 million shs$663.88 million
05/16/2024$16.64$16.40
-1.44%		$16.90$16.041.09 million shs$648.46 million
05/15/2024$16.89$16.64
-1.48%		$17.57$16.591.74 million shs$657.95 million
05/14/2024$15.11$16.89
+11.78%		$17.42$15.503.73 million shs$667.83 million
05/13/2024$12.97$15.11
+16.50%		$15.41$12.733.46 million shs$590.73 million
05/10/2024$10.50$12.97
+23.52%		$14.00$11.806.09 million shs$507.06 million
05/09/2024$10.73$10.50
-2.14%		$11.03$10.092.20 million shs$410.50 million
05/08/2024$10.94$10.73
-1.92%		$10.97$10.55987,857 shs$419.49 million
05/07/2024$10.97$10.94
-0.27%		$11.48$10.871.04 million shs$427.75 million
05/06/2024$11.22$10.97
-2.23%		$11.38$10.87906,746 shs$428.93 million
05/03/2024$11.28$11.22
-0.53%		$11.66$11.03730,443 shs$438.70 million
05/02/2024$11.12$11.28
+1.44%		$11.44$11.00666,916 shs$441.05 million
05/01/2024$11.56$11.12
-3.81%		$11.64$10.93953,740 shs$433.35 million
04/30/2024$11.65$11.56
-0.77%		$11.87$11.40985,911 shs$450.49 million
04/29/2024$11.67$11.65
-0.17%		$11.82$11.461.24 million shs$454 million
04/26/2024$11.47$11.67
+1.74%		$11.92$11.23908,775 shs$454.78 million
04/25/2024$10.60$11.47
+8.21%		$11.58$10.171.46 million shs$446.99 million
04/24/2024$10.54$10.60
+0.57%		$11.07$10.411.12 million shs$413.08 million
04/23/2024$9.58$10.54
+10.02%		$11.15$9.731.85 million shs$410.74 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/22/2024$9.51$9.58
+0.74%		$9.76$9.261.26 million shs$373.33 million
04/19/2024$9.71$9.51
-2.06%		$9.90$9.401.37 million shs$370.61 million
04/18/2024$9.77$9.71
-0.61%		$10.20$9.64997,130 shs$378.40 million
04/17/2024$10.81$9.77
-9.62%		$11.25$9.721.97 million shs$380.74 million
04/16/2024$10.00$10.81
+8.10%		$10.97$10.001.75 million shs$421.27 million
04/15/2024$10.37$10.00
-3.57%		$10.31$9.841.42 million shs$389.70 million
04/12/2024$10.70$10.37
-3.08%		$10.80$10.101.42 million shs$404.12 million
04/11/2024$11.10$10.70
-3.60%		$11.30$10.671.28 million shs$416.98 million
04/10/2024$11.25$11.10
-1.33%		$11.46$10.881.04 million shs$432.57 million
04/09/2024$11.14$11.25
+0.99%		$11.54$11.05925,841 shs$438.41 million
04/08/2024$11.19$11.14
-0.45%		$11.58$11.071.05 million shs$434.13 million
04/05/2024$11.26$11.19
-0.62%		$11.58$11.05745,091 shs$436.07 million
04/04/2024$11.48$11.26
-1.92%		$12.14$11.191.40 million shs$438.80 million
04/03/2024$11.65$11.48
-1.46%		$11.86$11.351.91 million shs$447.38 million
04/02/2024$12.71$11.65
-8.34%		$12.45$11.561.92 million shs$454 million
04/01/2024$13.34$12.71
-4.72%		$13.73$12.691.05 million shs$495.31 million
03/29/2024$13.34$13.34$13.81$12.731.66 million shs$519.86 million
03/28/2024$12.82$13.34
+4.06%		$13.81$12.731.66 million shs$519.86 million
03/27/2024$12.91$12.82
-0.70%		$13.12$12.631.07 million shs$499.60 million
03/26/2024$13.11$12.91
-1.53%		$13.54$12.671.67 million shs$503.10 million
03/25/2024$14.41$13.11
-9.02%		$14.58$13.071.36 million shs$510.90 million
03/22/2024$15.02$14.41
-4.06%		$14.94$14.27751,862 shs$561.56 million
03/21/2024$14.92$15.02
+0.67%		$15.58$14.551.21 million shs$585.33 million
03/20/2024$15.40$14.92
-3.12%		$15.38$14.641.26 million shs$581.43 million
03/19/2024$14.36$15.40
+7.24%		$15.44$13.822.86 million shs$490.49 million
03/18/2024$12.59$14.36
+14.06%		$14.44$11.835.49 million shs$457.37 million

Related Companies:
This page (NASDAQ:GRPN) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored