Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5.880 | 6.279 | 5.829 | 6.192 | 6.192 | 6,676 |
| 2023-06-30 | 6.399 | 6.400 | 5.939 | 6.022 | 6.022 | 9,759 |
| 2023-06-29 | 5.910 | 6.140 | 5.690 | 6.102 | 6.102 | 11,563 |
| 2023-06-28 | 5.600 | 5.932 | 5.600 | 5.932 | 5.932 | 8,928 |
| 2023-06-27 | 5.283 | 5.662 | 5.149 | 5.640 | 5.640 | 16,796 |
| 2023-06-26 | 5.480 | 6.000 | 5.269 | 5.269 | 5.269 | 5,071 |
| 2023-06-23 | 5.370 | 5.759 | 5.218 | 5.679 | 5.679 | 8,280 |
| 2023-06-22 | 4.662 | 5.610 | 4.549 | 5.482 | 5.482 | 16,389 |
| 2023-06-21 | 4.370 | 4.779 | 4.181 | 4.779 | 4.779 | 10,803 |
| 2023-06-20 | 4.979 | 5.000 | 4.402 | 4.419 | 4.419 | 4,832 |
| 2023-06-19 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 0 |
| 2023-06-16 | 4.790 | 5.059 | 4.692 | 4.935 | 4.935 | 19,617 |
| 2023-06-15 | 4.530 | 4.695 | 4.530 | 4.691 | 4.691 | 12,995 |
| 2023-06-14 | 4.850 | 4.850 | 4.522 | 4.522 | 4.522 | 30,805 |
| 2023-06-13 | 5.040 | 5.150 | 4.731 | 4.780 | 4.780 | 12,547 |
| 2023-06-12 | 5.190 | 5.299 | 5.059 | 5.112 | 5.112 | 12,042 |
| 2023-06-09 | 5.680 | 5.680 | 5.200 | 5.262 | 5.262 | 2,949 |
| 2023-06-08 | 5.630 | 5.750 | 4.902 | 5.748 | 5.748 | 31,065 |
| 2023-06-07 | 6.270 | 6.270 | 5.898 | 5.900 | 5.900 | 9,859 |
| 2023-06-06 | 5.860 | 6.269 | 5.830 | 6.269 | 6.269 | 2,092 |
| 2023-06-05 | 6.040 | 6.145 | 5.769 | 5.928 | 5.928 | 9,824 |
| 2023-06-02 | 5.540 | 5.849 | 5.509 | 5.762 | 5.762 | 8,918 |
| 2023-06-01 | 5.105 | 5.562 | 4.989 | 5.489 | 5.489 | 25,935 |
| 2023-05-31 | 5.400 | 5.515 | 5.052 | 5.272 | 5.272 | 3,191 |
| 2023-05-30 | 5.430 | 5.582 | 4.790 | 5.049 | 5.049 | 44,386 |
| 2023-05-26 | 5.170 | 5.390 | 4.742 | 5.139 | 5.139 | 20,586 |
| 2023-05-25 | 4.430 | 5.269 | 4.430 | 4.999 | 4.999 | 45,688 |
| 2023-05-24 | 4.460 | 4.460 | 4.212 | 4.339 | 4.339 | 3,102 |
| 2023-05-23 | 4.490 | 4.635 | 4.402 | 4.402 | 4.402 | 6,728 |
| 2023-05-22 | 4.000 | 4.659 | 4.000 | 4.369 | 4.369 | 7,683 |
| 2023-05-19 | 4.300 | 4.522 | 3.850 | 3.899 | 3.899 | 13,712 |
| 2023-05-18 | 3.520 | 4.262 | 3.520 | 4.149 | 4.149 | 59,781 |
| 2023-05-17 | 2.988 | 3.732 | 2.988 | 3.553 | 3.553 | 66,985 |
| 2023-05-16 | 3.000 | 3.000 | 2.900 | 2.975 | 2.975 | 34,987 |
| 2023-05-15 | 3.250 | 3.250 | 3.050 | 3.149 | 3.149 | 9,192 |
| 2023-05-12 | 3.280 | 3.319 | 3.068 | 3.250 | 3.250 | 28,683 |
| 2023-05-11 | 3.740 | 3.740 | 3.030 | 3.239 | 3.239 | 18,606 |
| 2023-05-10 | 3.730 | 4.175 | 3.730 | 3.978 | 3.978 | 29,837 |
| 2023-05-09 | 3.500 | 3.592 | 3.425 | 3.592 | 3.592 | 16,870 |
| 2023-05-05 | 3.380 | 3.445 | 3.378 | 3.445 | 3.445 | 11,148 |
| 2023-05-04 | 3.320 | 3.379 | 3.278 | 3.310 | 3.310 | 22,722 |
| 2023-05-03 | 3.380 | 3.435 | 3.360 | 3.399 | 3.399 | 7,710 |
| 2023-05-02 | 3.360 | 3.379 | 3.315 | 3.342 | 3.342 | 14,020 |
| 2023-04-28 | 3.760 | 3.902 | 3.530 | 3.595 | 3.595 | 37,993 |
| 2023-04-27 | 3.740 | 3.850 | 3.740 | 3.819 | 3.819 | 16,480 |
| 2023-04-26 | 3.680 | 3.805 | 3.675 | 3.780 | 3.780 | 9,231 |
| 2023-04-25 | 3.750 | 3.850 | 3.592 | 3.650 | 3.650 | 9,721 |
| 2023-04-24 | 3.920 | 3.920 | 3.770 | 3.809 | 3.809 | 11,877 |
| 2023-04-21 | 3.960 | 3.979 | 3.860 | 3.908 | 3.908 | 5,425 |
| 2023-04-20 | 4.020 | 4.149 | 4.000 | 4.032 | 4.032 | 1,960 |
| 2023-04-19 | 4.060 | 4.115 | 3.918 | 4.115 | 4.115 | 7,607 |
| 2023-04-18 | 4.190 | 4.249 | 3.940 | 4.011 | 4.011 | 17,572 |
| 2023-04-17 | 3.770 | 4.140 | 3.770 | 4.109 | 4.109 | 7,434 |
| 2023-04-14 | 3.875 | 3.920 | 3.648 | 3.705 | 3.705 | 16,733 |
| 2023-04-13 | 3.745 | 3.880 | 3.730 | 3.860 | 3.860 | 21,126 |
| 2023-04-12 | 4.070 | 4.119 | 3.750 | 3.750 | 3.750 | 19,576 |
| 2023-04-11 | 3.970 | 4.085 | 3.890 | 4.081 | 4.081 | 8,493 |
| 2023-04-06 | 3.785 | 3.930 | 3.674 | 3.928 | 3.928 | 11,176 |
| 2023-04-05 | 3.950 | 3.950 | 3.740 | 3.780 | 3.780 | 20,373 |
| 2023-04-04 | 4.100 | 4.149 | 3.900 | 3.982 | 3.982 | 15,066 |
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.