Free Trial

Groupon (GRPN) Stock Chart & Stock Price History

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free Grpn Stock Alerts
$11.04
+0.07 (+0.64%)
(As of 01:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Groupon Stock Price Performance

5 Day
Performance
-2.13%
1 Month
Performance
-1.34%
3 Month
Performance
-31.13%
6 Month
Performance
-25.91%
Year-To-Date
Performance
-14.02%
1 Year
Performance
+219.08%
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 InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

GRPN Stock Chart for Tuesday, May, 7, 2024

GRPN Chart by TradingView

Groupon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$18.17$12.59
-30.71%		$17.13$12.319.84 million shs$401.03 million
03/14/2024$18.09$18.17
+0.44%		$18.74$17.851.51 million shs$578.71 million
03/13/2024$18.58$18.09
-2.64%		$19.56$17.941.12 million shs$576.17 million
03/12/2024$17.56$18.58
+5.81%		$18.68$17.39918,178 shs$591.77 million
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/11/2024$18.98$17.56
-7.48%		$18.98$17.251.20 million shs$559.29 million
03/08/2024$18.61$18.98
+1.99%		$19.43$18.60678,808 shs$604.51 million
03/07/2024$18.18$18.61
+2.37%		$19.11$18.14522,848 shs$592.73 million
03/06/2024$18.55$18.18
-1.99%		$18.95$18.07648,843 shs$579.03 million
03/05/2024$18.22$18.55
+1.81%		$19.10$17.72504,553 shs$590.82 million
03/04/2024$18.92$18.22
-3.70%		$19.51$18.03767,836 shs$580.31 million
03/01/2024$18.51$18.92
+2.22%		$18.99$18.25474,023 shs$602.66 million
02/29/2024$18.37$18.51
+0.76%		$18.91$18.25422,360 shs$589.54 million
02/28/2024$18.34$18.37
+0.16%		$18.40$17.76465,709 shs$585.08 million
02/27/2024$18.51$18.34
-0.92%		$19.00$18.12541,000 shs$584.13 million
02/26/2024$17.81$18.51
+3.93%		$18.80$17.57657,242 shs$589.54 million
02/23/2024$17.92$17.81
-0.61%		$18.25$17.57429,936 shs$567.25 million
02/22/2024$17.70$17.92
+1.24%		$18.37$17.58442,919 shs$570.75 million
02/21/2024$18.03$17.70
-1.83%		$18.11$17.50505,082 shs$563.75 million
02/20/2024$18.22$18.03
-1.04%		$18.12$17.60550,418 shs$574.26 million
02/19/2024$18.22$18.22$18.34$17.47717,800 shs$580.31 million
02/16/2024$17.99$18.22
+1.28%		$18.35$17.47717,505 shs$580.31 million
02/15/2024$16.73$17.99
+7.53%		$18.16$16.931.37 million shs$573.04 million
02/14/2024$16.33$16.73
+2.45%		$17.00$16.29587,776 shs$532.85 million
02/13/2024$16.94$16.33
-3.60%		$16.65$15.79675,994 shs$520.11 million
02/12/2024$16.04$16.94
+5.61%		$16.98$15.631.15 million shs$539.54 million
02/09/2024$16.55$16.04
-3.08%		$16.68$15.85717,181 shs$510.87 million
02/08/2024$16.03$16.55
+3.24%		$16.75$15.90881,561 shs$527.12 million
02/07/2024$15.52$16.03
+3.29%		$16.11$15.331.16 million shs$510.56 million
02/06/2024$14.24$15.52
+8.99%		$15.54$13.631.51 million shs$494.31 million

Related Companies:
This page (NASDAQ:GRPN) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The best inflation-proof investment
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon to Transform U.S. Economy?
Porter & Company