The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Groupon, Inc.

  • GRPN
  • NASDAQ
  • Merchandising and Lodging
  • Latest 6.46
  • Currency US$
  • Change -0.01
  • Percent Change -0.155 %
  • Volume 17,745,973
  • Fri Aug 1, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.46 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 6.54 6.32 6.51 6.46 17,745,973
Jul 31 6.57 6.31 6.35 6.47 22,908,923
Jul 30 6.40 6.21 6.32 6.38 14,563,808
Jul 29 6.42 6.23 6.40 6.31 9,162,545
Jul 28 6.44 6.18 6.20 6.39 10,699,562
Jul 25 6.25 6.12 6.13 6.21 6,522,326
Jul 24 6.29 6.09 6.29 6.15 17,726,068
Jul 23 6.30 6.20 6.25 6.25 9,681,414
Jul 22 6.37 6.22 6.25 6.23 12,775,306
Jul 21 6.39 6.19 6.33 6.26 10,977,369
Jul 18 6.35 6.16 6.21 6.30 9,332,400
Jul 17 6.35 6.18 6.27 6.19 10,460,030
Jul 16 6.44 6.25 6.42 6.30 12,427,432
Jul 15 6.55 6.36 6.51 6.40 10,020,767
Jul 14 6.66 6.45 6.63 6.46 12,970,141
Jul 11 6.66 6.38 6.50 6.58 12,352,191
Jul 10 6.58 6.27 6.36 6.50 13,722,093
Jul 9 6.70 6.32 6.40 6.58 19,688,329
Jul 8 6.82 6.22 6.77 6.28 45,464,585
Jul 7 6.68 6.43 6.67 6.45 11,364,800
Jul 3 6.74 6.54 6.55 6.67 8,412,910
Jul 2 6.69 6.50 6.52 6.50 12,266,112
Jul 1 6.79 6.51 6.65 6.53 12,716,166
Jun 30 6.80 6.61 6.65 6.62 9,760,487
Jun 27 6.78 6.60 6.66 6.68 11,837,185
Jun 26 6.95 6.68 6.79 6.72 13,724,948
Jun 25 6.82 6.43 6.52 6.75 19,434,204
Jun 24 7.16 6.50 6.52 6.78 36,648,408
Jun 23 6.63 6.18 6.23 6.49 21,041,910
Jun 20 6.27 6.12 6.23 6.15 7,973,660
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.