Free Trial

Groupon (GRPN) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free GRPN Stock Alerts
$15.83
-0.01 (-0.06%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Groupon Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
+40.34%
3 Month
Performance
-16.33%
6 Month
Performance
+33.03%
Year-To-Date
Performance
+23.29%
1 Year
Performance
+162.09%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

GRPN Stock Chart for Sunday, June, 2, 2024

GRPN Chart by TradingView

Groupon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
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

Related Companies:
This page (NASDAQ:GRPN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media