Groupon, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 8.485 | 8.485 | 8.285 | 8.400 | 8.400 | 3,701 |
| 2023-01-09 | 8.510 | 8.625 | 8.510 | 8.542 | 8.542 | 146 |
| 2023-01-06 | 8.158 | 8.390 | 8.158 | 8.330 | 8.330 | 14,441 |
| 2023-01-05 | 8.760 | 8.760 | 8.110 | 8.110 | 8.110 | 30,653 |
| 2023-01-04 | 8.920 | 8.925 | 8.640 | 8.772 | 8.772 | 13,553 |
| 2023-01-03 | 8.900 | 9.002 | 8.562 | 8.740 | 8.740 | 7,798 |
| 2022-12-30 | 7.210 | 8.490 | 7.210 | 8.185 | 8.185 | 24,178 |
| 2022-12-29 | 6.930 | 7.100 | 6.877 | 7.060 | 7.060 | 15,637 |
| 2022-12-28 | 7.430 | 7.455 | 6.840 | 6.840 | 6.840 | 5,767 |
| 2022-12-23 | 7.165 | 7.165 | 7.020 | 7.020 | 7.020 | 4,235 |
| 2022-12-22 | 7.102 | 7.202 | 6.990 | 7.138 | 7.138 | 2,417 |
| 2022-12-21 | 7.065 | 7.440 | 6.975 | 6.975 | 6.975 | 15,283 |
| 2022-12-20 | 6.350 | 6.575 | 6.350 | 6.575 | 6.575 | 2,961 |
| 2022-12-19 | 6.700 | 6.700 | 6.430 | 6.430 | 6.430 | 12,355 |
| 2022-12-16 | 6.885 | 6.885 | 6.629 | 6.629 | 6.629 | 5,045 |
| 2022-12-15 | 6.975 | 6.975 | 6.808 | 6.830 | 6.830 | 9,723 |
| 2022-12-14 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 3 |
| 2022-12-13 | 7.740 | 7.842 | 7.239 | 7.239 | 7.239 | 851 |
| 2022-12-12 | 7.000 | 7.000 | 6.908 | 6.908 | 6.908 | 2,389 |
| 2022-12-09 | 7.530 | 7.530 | 7.049 | 7.049 | 7.049 | 5,439 |
| 2022-12-08 | 7.255 | 7.430 | 6.950 | 6.950 | 6.950 | 4,336 |
| 2022-12-07 | 7.270 | 7.310 | 7.050 | 7.120 | 7.120 | 20,565 |
| 2022-12-06 | 7.780 | 7.798 | 7.700 | 7.720 | 7.720 | 4,883 |
| 2022-12-05 | 8.088 | 8.180 | 7.998 | 8.000 | 8.000 | 2,943 |
| 2022-12-02 | 8.397 | 8.397 | 8.397 | 8.397 | 8.397 | 2,000 |
| 2022-12-01 | 8.400 | 8.790 | 8.400 | 8.755 | 8.755 | 7,016 |
| 2022-11-30 | 8.318 | 8.318 | 7.968 | 8.005 | 8.005 | 4,462 |
| 2022-11-29 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 503 |
| 2022-11-28 | 8.335 | 8.380 | 7.848 | 8.080 | 8.080 | 6,864 |
| 2022-11-25 | 8.060 | 8.270 | 8.060 | 8.270 | 8.270 | 127 |
| 2022-11-24 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-11-23 | 8.000 | 8.010 | 8.000 | 8.010 | 8.010 | 2 |
| 2022-11-22 | 8.260 | 8.260 | 8.050 | 8.050 | 8.050 | 296 |
| 2022-11-21 | 8.230 | 8.580 | 8.220 | 8.220 | 8.220 | 2,340 |
| 2022-11-18 | 8.800 | 8.800 | 8.250 | 8.328 | 8.328 | 7,140 |
| 2022-11-17 | 8.280 | 8.398 | 8.220 | 8.398 | 8.398 | 3,710 |
| 2022-11-16 | 8.850 | 8.960 | 8.650 | 8.650 | 8.650 | 521 |
| 2022-11-15 | 9.500 | 9.706 | 9.090 | 9.090 | 9.090 | 15,388 |
| 2022-11-14 | 9.880 | 10.240 | 9.200 | 9.268 | 9.268 | 7,691 |
| 2022-11-11 | 9.480 | 10.190 | 9.410 | 10.110 | 10.110 | 2,875 |
| 2022-11-10 | 8.990 | 9.960 | 8.960 | 9.530 | 9.530 | 16,720 |
| 2022-11-09 | 8.718 | 8.750 | 8.090 | 8.240 | 8.240 | 3,560 |
| 2022-11-08 | 6.660 | 8.680 | 6.660 | 8.420 | 8.420 | 10,478 |
| 2022-11-07 | 7.100 | 7.100 | 6.830 | 7.068 | 7.068 | 4,872 |
| 2022-11-04 | 6.885 | 7.020 | 6.758 | 6.860 | 6.860 | 5,320 |
| 2022-11-03 | 7.110 | 7.195 | 6.888 | 6.888 | 6.888 | 5,065 |
| 2022-11-02 | 7.500 | 7.510 | 7.210 | 7.220 | 7.220 | 8,788 |
| 2022-11-01 | 7.625 | 7.850 | 7.600 | 7.780 | 7.780 | 14,969 |
| 2022-10-31 | 7.500 | 7.605 | 7.360 | 7.380 | 7.380 | 4,874 |
| 2022-10-28 | 7.580 | 7.785 | 7.250 | 7.708 | 7.708 | 5,025 |
| 2022-10-27 | 7.470 | 7.710 | 7.400 | 7.620 | 7.620 | 1,081 |
| 2022-10-26 | 6.578 | 7.610 | 6.540 | 7.320 | 7.320 | 3,538 |
| 2022-10-25 | 6.400 | 6.680 | 6.400 | 6.680 | 6.680 | 3,451 |
| 2022-10-24 | 6.840 | 6.840 | 6.398 | 6.460 | 6.460 | 12,451 |
| 2022-10-21 | 6.778 | 6.908 | 6.778 | 6.870 | 6.870 | 744 |
| 2022-10-20 | 7.125 | 7.125 | 6.900 | 6.900 | 6.900 | 102 |
| 2022-10-19 | 7.480 | 7.480 | 6.930 | 6.940 | 6.940 | 7,591 |
| 2022-10-18 | 7.610 | 7.840 | 7.590 | 7.598 | 7.598 | 6,670 |
| 2022-10-17 | 7.335 | 7.439 | 7.335 | 7.428 | 7.428 | 5,751 |
| 2022-10-14 | 7.460 | 7.550 | 7.230 | 7.300 | 7.300 | 961 |
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.