Groupon Inc. Common Stockのデータ

Groupon Inc. Common Stockの基本情報

名前 Groupon Inc. Common Stock
ティッカー GRPN
United States
上場年 2011.0
セクター Technology

Groupon Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.68 34.88 36.01 36.5 675800.0 36.5
2021-02-12 38.08 35.4 37.65 35.57 836300.0 35.57
2021-02-11 39.54 36.9 37.51 37.57 558200.0 37.57
2021-02-10 38.29 35.17 35.17 37.28 985500.0 37.28
2021-02-09 36.07 34.86 35.59 34.93 590500.0 34.93
2021-02-08 36.99 35.42 36.25 35.95 595500.0 35.95
2021-02-05 36.87 34.83 36.67 35.68 631700.0 35.68
2021-02-04 39.59 35.86 39.43 36.19 1144600.0 36.19
2021-02-03 39.25 37.58 37.86 39.02 503300.0 39.02
2021-02-02 38.13 36.07 36.99 37.4 485700.0 37.4
2021-02-01 37.08 34.52 34.72 36.17 1352900.0 36.17
2021-01-29 34.87 31.5 31.52 34.17 1848300.0 34.17
2021-01-28 32.03 30.84 31.28 31.74 985700.0 31.74
2021-01-27 32.96 30.17 32.04 30.94 1267100.0 30.94
2021-01-26 33.32 31.82 32.28 32.9 943500.0 32.9
2021-01-25 32.86 29.79 32.71 31.74 1214500.0 31.74
2021-01-22 33.91 31.56 32.45 32.49 686900.0 32.49
2021-01-21 34.2 32.4 34.0 32.92 608500.0 32.92
2021-01-20 34.88 33.55 34.88 33.74 430500.0 33.74
2021-01-19 35.53 34.41 35.0 34.87 532000.0 34.87
2021-01-15 35.06 33.38 34.87 34.36 621200.0 34.36
2021-01-14 36.41 34.43 34.43 35.23 598500.0 35.23
2021-01-13 36.36 34.08 36.15 34.31 536100.0 34.31
2021-01-12 36.65 35.2 35.33 36.36 363200.0 36.36
2021-01-11 35.97 34.71 34.93 35.36 491900.0 35.36
2021-01-08 36.99 34.93 36.65 35.75 604900.0 35.75
2021-01-07 38.33 36.5 37.48 36.64 462200.0 36.64
2021-01-06 38.65 36.22 36.66 37.49 778500.0 37.49
2021-01-05 36.94 34.8 35.0 36.15 538800.0 36.15
2021-01-04 38.18 34.7 37.74 35.28 915400.0 35.28
2020-12-31 38.52 37.67 38.41 37.99 374900.0 37.99
2020-12-30 39.23 38.18 38.8 38.31 422300.0 38.31
2020-12-29 40.14 38.13 40.05 38.34 553200.0 38.34
2020-12-28 40.24 37.89 38.09 39.99 830500.0 39.99
2020-12-24 38.79 37.18 38.53 37.76 212700.0 37.76
2020-12-23 38.77 36.45 37.04 38.42 659800.0 38.42
2020-12-22 38.34 36.13 37.95 36.44 668000.0 36.44
2020-12-21 38.61 36.86 37.84 37.56 743600.0 37.56
2020-12-18 39.36 37.14 38.78 39.17 979900.0 39.17
2020-12-17 39.64 37.57 37.57 39.42 944600.0 39.42
2020-12-16 38.25 36.76 36.79 37.79 967800.0 37.79
2020-12-15 36.37 34.7 35.38 36.35 748400.0 36.35
2020-12-14 37.85 34.63 35.45 35.25 1179500.0 35.25
2020-12-11 35.35 33.65 34.87 34.47 560700.0 34.47
2020-12-10 36.44 34.51 36.38 35.14 685100.0 35.14
2020-12-09 38.49 34.51 34.7 35.6 1994500.0 35.6
2020-12-08 34.78 33.52 33.6 34.11 405800.0 34.11
2020-12-07 35.65 33.51 34.3 33.75 1270700.0 33.75
2020-12-04 34.67 32.04 32.31 34.61 1162800.0 34.61
2020-12-03 32.52 31.14 31.49 31.86 1086000.0 31.86
2020-12-02 31.73 29.72 30.1 31.4 551500.0 31.4
2020-12-01 30.83 29.97 30.83 30.54 635000.0 30.54
2020-11-30 31.78 30.02 31.62 30.16 937500.0 30.16
2020-11-27 32.14 31.12 31.49 31.84 375800.0 31.84
2020-11-25 31.9 30.5 30.9 31.33 537100.0 31.33
2020-11-24 32.24 29.8 29.93 31.49 1253300.0 31.49
2020-11-23 29.97 28.14 28.24 29.14 1336200.0 29.14
2020-11-20 28.25 26.84 28.25 27.84 875200.0 27.84
2020-11-19 28.1 26.5 26.75 27.75 934300.0 27.75
2020-11-18 28.46 25.17 25.52 26.77 2787700.0 26.77
2020-11-17 25.79 24.5 24.57 25.42 1334600.0 25.42
2020-11-16 25.76 24.22 25.48 24.72 1033100.0 24.72
2020-11-13 24.72 23.04 23.93 24.64 1030100.0 24.64
2020-11-12 24.41 23.38 23.86 23.54 880000.0 23.54
2020-11-11 25.0 23.38 23.55 24.61 3076400.0 24.61
2020-11-10 24.73 22.38 24.49 23.07 1539300.0 23.07
2020-11-09 26.49 23.62 24.94 24.82 3209500.0 24.82
2020-11-06 23.74 19.3 21.1 22.32 3364100.0 22.32
2020-11-05 23.1 21.32 21.65 22.4 1986500.0 22.4
2020-11-04 21.5 20.21 20.85 21.43 998500.0 21.43
2020-11-03 21.09 20.12 20.15 20.63 912900.0 20.63
2020-11-02 20.04 19.11 19.78 19.98 979700.0 19.98
2020-10-30 20.62 19.18 20.49 19.39 1271100.0 19.39
2020-10-29 21.0 18.94 19.74 20.81 1288700.0 20.81
2020-10-28 19.58 18.54 19.1 19.26 678600.0 19.26
2020-10-27 20.06 19.35 19.91 19.7 558400.0 19.7
2020-10-26 20.3 19.34 20.0 19.88 657800.0 19.88
2020-10-23 20.47 19.58 20.12 20.44 594300.0 20.44
2020-10-22 19.98 19.05 19.4 19.94 556700.0 19.94
2020-10-21 19.66 18.98 19.3 19.25 796500.0 19.25
2020-10-20 19.96 19.17 19.49 19.36 723900.0 19.36
2020-10-19 20.67 19.3 20.53 19.43 778800.0 19.43
2020-10-16 21.25 19.98 20.1 20.24 849800.0 20.24
2020-10-15 20.68 19.71 20.39 20.14 1249700.0 20.14
2020-10-14 21.07 20.29 20.98 20.97 918000.0 20.97
2020-10-13 21.46 20.65 21.05 21.11 584800.0 21.11
2020-10-12 21.31 20.64 21.25 21.3 829000.0 21.3
2020-10-09 21.66 20.84 21.47 21.14 772700.0 21.14
2020-10-08 21.31 20.74 21.23 21.21 770300.0 21.21
2020-10-07 21.24 20.38 20.58 20.94 805800.0 20.94
2020-10-06 22.3 20.14 22.19 20.3 1143700.0 20.3
2020-10-05 22.28 21.62 21.7 22.06 902900.0 22.06
2020-10-02 21.63 20.03 20.23 21.42 895700.0 21.42
2020-10-01 21.46 20.15 20.54 21.23 1213800.0 21.23
2020-09-30 21.98 20.38 21.92 20.4 2080300.0 20.4
2020-09-29 23.74 21.19 23.74 21.58 2092500.0 21.58
2020-09-28 24.31 23.21 23.49 23.82 1200300.0 23.82
2020-09-25 23.04 21.26 21.7 22.93 1469400.0 22.93
2020-09-24 22.83 21.67 22.73 21.79 1405900.0 21.79
2020-09-23 26.45 23.0 26.0 23.09 1317000.0 23.09
2020-09-22 26.18 24.95 25.86 25.95 976300.0 25.95
2020-09-21 25.54 24.15 25.1 25.36 975800.0 25.36
2020-09-18 26.79 25.12 25.62 26.05 4096300.0 26.05
2020-09-17 26.67 25.25 26.34 25.39 1287300.0 25.39
2020-09-16 27.88 26.88 27.47 27.02 1105000.0 27.02
2020-09-15 29.25 27.02 29.06 27.53 1771400.0 27.53
2020-09-14 32.96 28.22 32.47 28.48 4087800.0 28.48
2020-09-11 33.82 32.08 33.43 32.39 882700.0 32.39
2020-09-10 35.31 33.04 33.96 33.18 1599400.0 33.18
2020-09-09 35.68 31.67 32.37 34.41 2566400.0 34.41
2020-09-08 32.61 31.5 31.83 31.62 1045600.0 31.62
2020-09-04 33.5 30.98 31.91 33.05 1918800.0 33.05
2020-09-03 34.51 31.03 33.92 31.2 1646300.0 31.2
2020-09-02 34.76 31.57 32.21 34.43 1937800.0 34.43
2020-09-01 32.61 31.0 31.54 32.0 713500.0 32.0
2020-08-31 32.8 31.77 32.75 31.83 752000.0 31.83
2020-08-28 33.23 31.5 31.84 32.84 1181800.0 32.84
2020-08-27 32.47 30.93 32.13 31.63 1222900.0 31.63
2020-08-26 34.59 31.78 32.25 31.88 2293300.0 31.88
2020-08-25 32.78 31.19 32.17 32.17 2024400.0 32.17
2020-08-24 33.44 28.18 28.4 32.58 6715600.0 32.58
2020-08-21 29.57 27.79 28.44 28.04 2262400.0 28.04
2020-08-20 30.27 28.12 29.49 28.9 2679600.0 28.9
2020-08-19 30.59 27.23 28.6 29.99 5960400.0 29.99
2020-08-18 29.21 23.35 23.91 28.88 6985500.0 28.88
2020-08-17 23.91 22.77 23.89 23.87 1018600.0 23.87
2020-08-14 24.33 23.53 23.79 24.0 917600.0 24.0
2020-08-13 24.88 23.63 24.25 24.01 1442900.0 24.01
2020-08-12 25.74 23.09 25.61 23.71 2547700.0 23.71
2020-08-11 27.55 25.04 25.25 25.4 8097200.0 25.4
2020-08-10 26.78 24.56 25.08 24.91 6979500.0 24.91
2020-08-07 26.45 21.33 22.0 25.77 38146200.0 25.77
2020-08-06 17.1 16.35 16.44 16.45 3419200.0 16.45
2020-08-05 17.23 16.2 16.57 16.54 896200.0 16.54
2020-08-04 16.8 16.01 16.11 16.46 1009300.0 16.46
2020-08-03 16.1 15.13 15.31 15.9 775800.0 15.9
2020-07-31 15.45 14.95 15.41 15.35 826900.0 15.35
2020-07-30 15.72 14.96 15.5 15.44 928300.0 15.44
2020-07-29 15.73 15.05 15.2 15.69 878000.0 15.69
2020-07-28 15.52 15.08 15.25 15.19 865500.0 15.19
2020-07-27 16.07 15.18 16.07 15.27 1150900.0 15.27
2020-07-24 16.4 15.89 16.3 16.05 962600.0 16.05
2020-07-23 16.88 16.12 16.64 16.43 988900.0 16.43
2020-07-22 17.32 16.31 16.48 16.82 1041100.0 16.82
2020-07-21 16.78 16.21 16.35 16.67 1030000.0 16.67
2020-07-20 16.69 15.82 16.66 16.22 1337200.0 16.22
2020-07-17 17.58 16.63 17.56 16.78 1441900.0 16.78
2020-07-16 18.13 17.17 17.35 17.67 1326300.0 17.67
2020-07-15 17.85 16.79 16.93 17.67 1838900.0 17.67
2020-07-14 16.75 16.02 16.5 16.31 1200400.0 16.31
2020-07-13 17.68 16.42 17.05 16.44 1703900.0 16.44
2020-07-10 16.99 15.66 16.09 16.92 1295800.0 16.92
2020-07-09 17.24 16.06 17.24 16.19 1822000.0 16.19
2020-07-08 17.66 16.66 17.0 17.34 1836700.0 17.34
2020-07-07 17.85 16.88 17.73 17.03 1873000.0 17.03
2020-07-06 18.55 17.52 18.29 18.11 1597400.0 18.11
2020-07-02 18.21 17.09 17.95 17.98 2069900.0 17.98
2020-07-01 18.96 17.38 18.21 17.52 2598500.0 17.52
2020-06-30 19.08 18.06 18.94 18.12 3624300.0 18.12
2020-06-29 19.47 18.09 18.93 19.08 2710000.0 19.08
2020-06-26 20.27 18.65 20.25 18.69 3314500.0 18.69
2020-06-25 20.6 19.4 19.4 20.22 1361800.0 20.22
2020-06-24 20.79 19.02 20.45 19.89 1903000.0 19.89
2020-06-23 21.47 20.4 20.62 21.25 2548100.0 21.25
2020-06-22 22.26 19.3 21.8 20.06 3505000.0 20.06
2020-06-19 23.46 20.96 21.02 21.59 6469800.0 21.59
2020-06-18 22.44 20.6 21.71 20.89 3634200.0 20.89
2020-06-17 28.32 21.47 28.32 21.52 6079700.0 21.52
2020-06-16 27.94 24.75 25.78 27.23 3120600.0 27.23
2020-06-15 24.64 20.28 21.04 24.17 3022400.0 24.17
2020-06-12 22.39 20.08 22.11 21.75 2949500.0 21.75
2020-06-11 23.86 20.08 21.06 20.58 3073600.0 20.58
2020-06-10 32.4 27.4 32.4 27.8 21865900.0 27.8
2020-06-09 34.8 31.8 34.2 32.0 14353400.0 32.0
2020-06-08 35.8 31.4 31.8 35.4 27149700.0 35.4
2020-06-05 31.6 26.2 27.0 30.2 25646100.0 30.2
2020-06-04 27.4 25.2 27.0 25.6 10521000.0 25.6
2020-06-03 27.0 25.0 25.0 27.0 12189100.0 27.0
2020-06-02 25.6 24.6 25.4 24.8 6194500.0 24.8
2020-06-01 26.0 24.4 25.0 25.0 10471800.0 25.0
2020-05-29 25.8 23.4 23.8 25.4 11408500.0 25.4
2020-05-28 25.2 23.4 24.8 23.6 7797600.0 23.6
2020-05-27 26.2 24.0 26.0 24.6 8746500.0 24.6
2020-05-26 26.2 25.2 25.6 25.6 7662400.0 25.6
2020-05-22 25.0 24.0 24.8 25.0 4446300.0 25.0
2020-05-21 25.4 24.0 25.4 25.0 6317600.0 25.0
2020-05-20 26.0 24.6 25.4 25.2 9249700.0 25.2
2020-05-19 25.8 23.8 24.6 24.2 9374700.0 24.2
2020-05-18 24.4 22.6 22.6 24.4 13315000.0 24.4
2020-05-15 22.0 20.4 21.0 21.8 6120600.0 21.8
2020-05-14 21.8 20.0 21.2 21.4 7892900.0 21.4
2020-05-13 23.0 20.4 23.0 21.6 9173300.0 21.6
2020-05-12 23.6 22.2 22.8 23.0 7507800.0 23.0
2020-05-11 23.4 22.0 23.2 22.2 6048700.0 22.2
2020-05-08 23.8 22.0 22.4 23.2 7454500.0 23.2
2020-05-07 23.0 21.4 22.6 22.4 6347700.0 22.4
2020-05-06 23.4 21.2 23.2 22.4 8141800.0 22.4
2020-05-05 24.0 23.0 23.4 23.2 5597300.0 23.2
2020-05-04 23.0 21.4 23.0 22.8 7572400.0 22.8
2020-05-01 24.6 22.4 22.6 24.0 10602900.0 24.0
2020-04-30 25.4 23.2 25.4 24.4 15914800.0 24.4
2020-04-29 29.6 25.6 29.6 26.2 29776900.0 26.2
2020-04-28 29.4 25.0 27.0 27.8 24464500.0 27.8
2020-04-27 25.2 22.4 22.4 24.8 20086500.0 24.8
2020-04-24 22.6 21.2 22.0 22.2 10259800.0 22.2
2020-04-23 22.8 20.0 21.2 21.2 15329300.0 21.2
2020-04-22 20.6 18.8 18.8 20.4 14514200.0 20.4
2020-04-21 19.0 17.8 18.2 18.6 8929500.0 18.6
2020-04-20 19.6 18.2 18.2 18.8 10376100.0 18.8
2020-04-17 18.8 17.8 18.0 18.6 14124400.0 18.6
2020-04-16 17.2 16.4 16.6 17.2 9123300.0 17.2
2020-04-15 17.2 15.0 17.2 16.4 11739100.0 16.4
2020-04-14 18.4 17.0 17.6 17.0 12188900.0 17.0
2020-04-13 18.4 16.8 18.4 17.4 10759100.0 17.4
2020-04-09 19.4 17.4 18.4 17.8 19479500.0 17.8
2020-04-08 18.4 16.8 17.6 18.0 20260200.0 18.0
2020-04-07 18.6 16.8 18.0 17.2 14307100.0 17.2
2020-04-06 18.2 15.8 16.0 16.6 15189200.0 16.6
2020-04-03 16.6 14.2 16.4 14.6 14398000.0 14.6
2020-04-02 18.0 15.6 17.6 15.8 571100.0 15.8
2020-04-01 18.4 17.0 18.0 17.2 658200.0 17.2
2020-03-31 20.6 18.4 19.8 19.6 769900.0 19.6
2020-03-30 23.6 18.2 22.6 19.2 1817000.0 19.2
2020-03-27 28.4 18.4 19.6 25.6 6287300.0 25.6
2020-03-26 21.4 16.4 17.6 20.4 2082700.0 20.4
2020-03-25 19.0 14.8 18.2 17.8 1818300.0 17.8
2020-03-24 16.2 12.8 12.8 15.8 1478100.0 15.8
2020-03-23 12.8 11.4 11.6 12.4 696200.0 12.4
2020-03-20 13.0 10.6 12.4 11.0 936100.0 11.0
2020-03-19 13.0 9.6 10.2 11.2 945400.0 11.2
2020-03-18 12.8 9.6 12.6 9.8 918700.0 9.8
2020-03-17 14.6 12.8 14.6 13.0 722700.0 13.0
2020-03-16 15.8 13.6 15.8 13.6 553100.0 13.6
2020-03-13 16.8 15.2 16.0 16.6 676500.0 16.6
2020-03-12 17.0 13.4 15.0 14.8 590400.0 14.8
2020-03-11 20.0 16.2 19.2 17.2 566600.0 17.2
2020-03-10 20.8 19.2 20.6 19.6 656100.0 19.6
2020-03-09 20.8 19.4 19.8 19.6 567100.0 19.6
2020-03-06 23.0 21.6 22.4 22.0 406000.0 22.0
2020-03-05 24.6 22.2 24.4 23.0 708800.0 23.0
2020-03-04 25.2 23.8 24.6 24.8 453500.0 24.8
2020-03-03 27.0 23.4 26.0 24.0 803100.0 24.0
2020-03-02 28.0 25.2 27.6 26.0 774000.0 26.0
2020-02-28 27.4 25.4 25.6 26.8 737600.0 26.8
2020-02-27 29.2 25.4 26.6 26.4 1073000.0 26.4
2020-02-26 30.2 27.4 30.0 28.0 929100.0 28.0
2020-02-25 31.8 28.6 31.6 29.8 1075400.0 29.8
2020-02-24 31.8 29.6 31.2 31.2 861200.0 31.2
2020-02-21 34.6 31.4 34.6 33.0 1445900.0 33.0
2020-02-20 35.8 34.0 34.4 34.0 2015300.0 34.0
2020-02-19 40.4 34.0 38.6 34.0 7766800.0 34.0
2020-02-18 61.8 56.6 57.0 61.0 711200.0 61.0