Groupon, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.055	11.800	10.940	11.800	11.800	10,023
2023-12-18	11.340	11.340	11.044	11.143	11.143	15,667
2023-12-15	11.720	11.720	11.200	11.309	11.309	7,332
2023-12-14	11.800	11.930	11.250	11.440	11.440	5,893
2023-12-13	11.300	11.300	11.026	11.026	11.026	2,763
2023-12-12	11.480	11.480	11.144	11.300	11.300	3,936
2023-12-11	11.350	11.750	11.296	11.652	11.652	4,932
2023-12-08	11.390	11.670	11.298	11.670	11.670	4,270
2023-12-07	11.500	12.000	11.452	11.688	11.688	7,895
2023-12-06	12.050	12.163	11.560	11.630	11.630	14,310
2023-12-05	11.940	12.328	11.850	11.958	11.958	10,578
2023-12-04	11.795	12.300	11.750	12.171	12.171	21,576
2023-12-01	11.440	11.870	11.102	11.870	11.870	12,474
2023-11-30	11.070	11.420	11.000	11.300	11.300	5,263
2023-11-29	11.000	11.196	10.754	11.042	11.042	9,295
2023-11-28	10.788	11.650	10.700	10.921	10.921	25,149
2023-11-27	10.580	10.750	10.454	10.580	10.580	14,040
2023-11-24	10.220	10.700	10.060	10.529	10.529	47,640
2023-11-23	10.330	10.330	10.330	10.330	10.330	0
2023-11-22	10.220	10.500	9.990	10.330	10.330	20,611
2023-11-21	10.500	10.500	9.870	10.070	10.070	21,445
2023-11-20	9.560	10.174	9.560	9.736	9.736	42,327
2023-11-17	9.450	9.738	9.250	9.720	9.720	12,415
2023-11-16	9.583	9.913	9.070	9.070	9.070	15,185
2023-11-15	9.830	10.410	9.584	10.070	10.070	21,312
2023-11-14	9.960	10.010	9.180	9.450	9.450	32,664
2023-11-13	8.621	9.730	8.540	9.423	9.423	39,523
2023-11-10	8.960	9.903	8.082	8.810	8.810	106,897
2023-11-09	14.270	14.270	13.375	13.728	13.728	29,618
2023-11-08	14.990	15.080	13.836	14.041	14.041	26,021
2023-11-07	14.900	15.512	14.720	14.872	14.872	25,330
2023-11-06	14.510	14.900	14.350	14.838	14.838	44,494
2023-11-03	13.750	14.460	13.671	14.321	14.321	5,834
2023-11-02	13.490	13.953	13.300	13.601	13.601	15,677
2023-11-01	12.890	13.261	12.510	12.820	12.820	1,997
2023-10-31	12.339	12.541	11.970	12.450	12.450	8,353
2023-10-30	11.820	12.700	11.820	12.310	12.310	10,037
2023-10-27	12.000	12.305	11.571	11.949	11.949	19,867
2023-10-26	11.210	11.700	10.760	11.010	11.010	8,105
2023-10-25	11.525	11.760	11.160	11.160	11.160	5,115
2023-10-24	12.000	12.000	11.500	11.500	11.500	2,847
2023-10-23	12.290	12.840	11.600	11.873	11.873	12,208
2023-10-20	12.750	12.889	12.091	12.633	12.633	5,426
2023-10-19	13.010	13.309	12.791	13.210	13.210	5,707
2023-10-18	12.690	12.909	11.931	12.649	12.649	32,764
2023-10-17	12.990	13.479	12.370	12.930	12.930	31,273
2023-10-16	13.166	13.950	12.710	13.671	13.671	30,578
2023-10-13	11.815	13.000	11.220	12.969	12.969	92,300
2023-10-12	10.010	11.120	9.990	10.799	10.799	32,378
2023-10-11	9.581	10.470	9.410	10.059	10.059	26,341
2023-10-10	15.180	15.180	9.800	10.450	10.450	87,924
2023-10-09	14.395	15.170	14.110	15.045	15.045	5,500
2023-10-06	14.430	14.930	14.180	14.519	14.519	10,531
2023-10-05	14.075	14.899	13.861	14.885	14.885	10,766
2023-10-04	14.240	14.399	13.331	13.749	13.749	10,038
2023-10-03	15.530	15.731	14.271	14.859	14.859	16,819
2023-10-02	15.600	16.248	15.050	15.359	15.359	28,340
2023-09-29	13.740	14.705	13.690	14.705	14.705	27,385
2023-09-28	12.840	13.459	12.691	13.271	13.271	16,707
2023-09-27	12.900	13.789	12.620	12.770	12.770	27,969

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.