Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 4.100 | 4.149 | 3.900 | 3.982 | 3.982 | 15,066 |
| 2023-04-03 | 4.200 | 4.269 | 3.941 | 4.000 | 4.000 | 13,734 |
| 2023-03-31 | 3.520 | 4.245 | 3.520 | 4.195 | 4.195 | 42,149 |
| 2023-03-30 | 3.632 | 3.632 | 3.429 | 3.429 | 3.429 | 14,556 |
| 2023-03-29 | 3.610 | 3.612 | 3.475 | 3.480 | 3.480 | 19,390 |
| 2023-03-28 | 3.600 | 3.698 | 3.565 | 3.608 | 3.608 | 6,334 |
| 2023-03-27 | 3.720 | 3.769 | 3.685 | 3.710 | 3.710 | 911 |
| 2023-03-24 | 3.640 | 3.770 | 3.640 | 3.755 | 3.755 | 15,493 |
| 2023-03-23 | 3.845 | 4.010 | 3.685 | 3.685 | 3.685 | 12,218 |
| 2023-03-22 | 4.162 | 4.225 | 4.022 | 4.025 | 4.025 | 9,788 |
| 2023-03-21 | 4.100 | 4.302 | 4.090 | 4.210 | 4.210 | 13,492 |
| 2023-03-20 | 4.050 | 4.080 | 3.900 | 4.050 | 4.050 | 21,358 |
| 2023-03-17 | 4.411 | 4.510 | 3.855 | 4.040 | 4.040 | 34,899 |
| 2023-03-16 | 5.097 | 5.097 | 4.821 | 4.905 | 4.905 | 23,710 |
| 2023-03-15 | 5.370 | 5.490 | 5.188 | 5.220 | 5.220 | 30,687 |
| 2023-03-14 | 5.610 | 5.671 | 5.525 | 5.525 | 5.525 | 7,730 |
| 2023-03-13 | 5.410 | 5.740 | 5.390 | 5.715 | 5.715 | 15,475 |
| 2023-03-10 | 5.621 | 5.810 | 5.535 | 5.698 | 5.698 | 2,618 |
| 2023-03-09 | 6.070 | 6.070 | 5.760 | 5.780 | 5.780 | 15,811 |
| 2023-03-08 | 6.150 | 6.150 | 6.044 | 6.061 | 6.061 | 3,484 |
| 2023-03-07 | 6.459 | 6.459 | 6.130 | 6.220 | 6.220 | 11,539 |
| 2023-03-06 | 6.728 | 6.728 | 6.438 | 6.440 | 6.440 | 6,229 |
| 2023-03-03 | 6.899 | 6.930 | 6.750 | 6.900 | 6.900 | 6,126 |
| 2023-03-02 | 6.620 | 6.640 | 6.600 | 6.640 | 6.640 | 750 |
| 2023-03-01 | 7.292 | 7.292 | 6.760 | 6.760 | 6.760 | 7,716 |
| 2023-02-28 | 7.490 | 7.605 | 7.375 | 7.605 | 7.605 | 652 |
| 2023-02-27 | 7.329 | 7.455 | 7.310 | 7.455 | 7.455 | 7,502 |
| 2023-02-24 | 7.105 | 7.210 | 7.100 | 7.110 | 7.110 | 3,015 |
| 2023-02-23 | 7.395 | 7.395 | 7.088 | 7.090 | 7.090 | 6,974 |
| 2023-02-22 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2023-02-21 | 7.210 | 7.210 | 7.208 | 7.210 | 7.210 | 3,960 |
| 2023-02-20 | 7.377 | 7.377 | 7.377 | 7.377 | 7.377 | 0 |
| 2023-02-17 | 7.401 | 7.401 | 7.377 | 7.377 | 7.377 | 160 |
| 2023-02-16 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2023-02-15 | 7.495 | 7.662 | 7.495 | 7.538 | 7.538 | 1,705 |
| 2023-02-14 | 7.289 | 7.532 | 7.288 | 7.500 | 7.500 | 5,585 |
| 2023-02-13 | 7.080 | 7.305 | 7.080 | 7.290 | 7.290 | 6,058 |
| 2023-02-10 | 7.120 | 7.220 | 7.087 | 7.087 | 7.087 | 755 |
| 2023-02-09 | 7.632 | 7.695 | 7.500 | 7.510 | 7.510 | 3,805 |
| 2023-02-08 | 7.880 | 7.895 | 7.780 | 7.780 | 7.780 | 2,174 |
| 2023-02-07 | 7.993 | 8.020 | 7.884 | 7.890 | 7.890 | 1,414 |
| 2023-02-06 | 8.510 | 8.556 | 8.280 | 8.309 | 8.309 | 4,352 |
| 2023-02-03 | 9.026 | 9.240 | 8.911 | 8.911 | 8.911 | 3,352 |
| 2023-02-02 | 9.180 | 9.342 | 9.170 | 9.342 | 9.342 | 1,525 |
| 2023-02-01 | 8.285 | 8.288 | 8.100 | 8.288 | 8.288 | 295 |
| 2023-01-31 | 8.625 | 8.725 | 8.332 | 8.332 | 8.332 | 605 |
| 2023-01-30 | 8.990 | 8.990 | 8.494 | 8.494 | 8.494 | 3,728 |
| 2023-01-27 | 9.005 | 9.248 | 9.005 | 9.248 | 9.248 | 517 |
| 2023-01-26 | 8.980 | 8.995 | 8.798 | 8.990 | 8.990 | 2,616 |
| 2023-01-25 | 8.314 | 8.640 | 7.990 | 8.600 | 8.600 | 4,942 |
| 2023-01-24 | 8.265 | 8.592 | 8.265 | 8.590 | 8.590 | 7,458 |
| 2023-01-23 | 8.124 | 8.240 | 8.060 | 8.136 | 8.136 | 6,128 |
| 2023-01-20 | 7.885 | 7.995 | 7.885 | 7.980 | 7.980 | 9,250 |
| 2023-01-19 | 7.870 | 7.870 | 7.800 | 7.828 | 7.828 | 8,538 |
| 2023-01-18 | 8.535 | 8.535 | 8.320 | 8.320 | 8.320 | 1,301 |
| 2023-01-17 | 8.380 | 8.380 | 8.190 | 8.190 | 8.190 | 140 |
| 2023-01-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-01-13 | 8.255 | 8.730 | 8.255 | 8.550 | 8.550 | 7,096 |
| 2023-01-12 | 8.065 | 8.140 | 7.990 | 7.990 | 7.990 | 1,570 |
| 2023-01-11 | 8.545 | 8.545 | 8.375 | 8.375 | 8.375 | 127 |
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.