GrubHub Inc. Common Stockのデータ

GrubHub Inc. Common Stockの基本情報

名前 GrubHub Inc. Common Stock
ティッカー GRUB
国 nan
上場年 2014.0
セクター Miscellaneous

GrubHub Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.28 70.86 71.72 71.74 1284100.0 71.74
2021-02-12 73.38 71.02 71.25 72.51 2099600.0 72.51
2021-02-11 71.65 70.0 71.14 71.04 1778100.0 71.04
2021-02-10 70.8 69.44 70.78 69.73 938500.0 69.73
2021-02-09 72.24 69.89 71.94 70.25 1068300.0 70.25
2021-02-08 73.04 70.7 72.53 71.65 802800.0 71.65
2021-02-05 73.43 72.06 72.89 72.54 937900.0 72.54
2021-02-04 72.81 71.35 72.21 72.32 2188600.0 72.32
2021-02-03 76.86 74.62 74.68 74.79 2704100.0 74.79
2021-02-02 75.57 73.89 75.29 74.83 2167600.0 74.83
2021-02-01 78.0 75.16 76.93 76.04 1752300.0 76.04
2021-01-29 77.81 74.53 76.4 75.27 1701300.0 75.27
2021-01-28 75.89 73.22 73.3 74.46 2036600.0 74.46
2021-01-27 73.68 70.48 71.81 72.07 1058600.0 72.07
2021-01-26 76.46 74.67 76.15 75.15 564100.0 75.15
2021-01-25 78.46 76.51 78.46 77.62 816400.0 77.62
2021-01-22 79.13 76.08 76.11 78.88 961900.0 78.88
2021-01-21 78.03 75.95 76.09 77.84 1136900.0 77.84
2021-01-20 73.91 71.51 71.68 73.53 2729900.0 73.53
2021-01-19 71.59 70.53 71.1 71.15 1498500.0 71.15
2021-01-15 72.77 70.8 71.55 71.06 1649100.0 71.06
2021-01-14 77.3 74.39 76.91 75.11 1968100.0 75.11
2021-01-13 79.79 78.25 78.76 79.31 2640800.0 79.31
2021-01-12 83.71 81.27 81.49 83.02 2630600.0 83.02
2021-01-11 82.0 80.72 81.16 81.01 1908800.0 81.01
2021-01-08 82.73 80.18 80.92 82.44 3231300.0 82.44
2021-01-07 80.11 77.07 78.36 77.36 2737600.0 77.36
2021-01-06 79.34 77.27 78.47 78.05 2208700.0 78.05
2021-01-05 79.81 76.48 76.6 79.48 1803100.0 79.48
2021-01-04 76.98 74.66 74.66 75.94 1282200.0 75.94
2020-12-31 74.64 73.1 74.0 74.27 1137900.0 74.27
2020-12-30 74.96 73.32 73.91 73.96 703200.0 73.96
2020-12-29 75.0 71.95 74.36 72.59 824600.0 72.59
2020-12-28 75.63 74.29 75.0 74.29 693600.0 74.29
2020-12-24 73.64 72.75 72.91 73.6 342600.0 73.6
2020-12-23 73.28 72.06 72.68 73.06 1776800.0 73.06
2020-12-22 73.2 72.06 72.52 72.87 1415200.0 72.87
2020-12-21 72.88 71.47 72.31 72.55 790400.0 72.55
2020-12-18 71.91 71.05 71.5 71.6 1983700.0 71.6
2020-12-17 71.23 70.2 70.5 71.08 647700.0 71.08
2020-12-16 71.42 69.54 70.14 71.23 646100.0 71.23
2020-12-15 71.45 69.88 70.82 71.06 501500.0 71.06
2020-12-14 71.2 69.99 70.46 70.25 957300.0 70.25
2020-12-11 70.54 69.29 70.23 69.94 649600.0 69.94
2020-12-10 70.54 69.05 70.3 69.25 1215000.0 69.25
2020-12-09 73.91 70.24 70.52 71.36 3359800.0 71.36
2020-12-08 68.03 66.74 67.92 66.87 936500.0 66.87
2020-12-07 69.22 67.13 68.9 68.31 704600.0 68.31
2020-12-04 70.0 68.58 69.69 68.87 1309800.0 68.87
2020-12-03 70.59 69.51 69.8 70.21 450400.0 70.21
2020-12-02 72.02 70.59 71.58 71.04 658000.0 71.04
2020-12-01 72.48 70.99 71.41 71.65 1137200.0 71.65
2020-11-30 70.87 69.8 70.61 70.34 1021100.0 70.34
2020-11-27 70.48 69.38 69.7 70.03 290600.0 70.03
2020-11-25 70.08 68.41 69.17 69.69 648400.0 69.69
2020-11-24 69.13 68.01 68.22 68.92 751100.0 68.92
2020-11-23 70.51 68.58 70.51 69.52 803200.0 69.52
2020-11-20 71.6 70.83 71.37 70.93 430200.0 70.93
2020-11-19 71.42 69.96 70.51 70.83 1780700.0 70.83
2020-11-18 71.84 69.97 71.7 70.37 915700.0 70.37
2020-11-17 72.92 71.08 71.84 72.6 743300.0 72.6
2020-11-16 72.35 70.58 71.15 71.99 1204700.0 71.99
2020-11-13 74.91 73.31 73.93 74.02 1001100.0 74.02
2020-11-12 74.2 72.15 73.68 72.56 772400.0 72.56
2020-11-11 73.82 72.06 72.21 73.53 1043300.0 73.53
2020-11-10 72.96 70.47 72.64 71.0 1069900.0 71.0
2020-11-09 73.36 70.5 73.13 71.08 2759100.0 71.08
2020-11-06 80.26 78.98 79.57 79.82 641400.0 79.82
2020-11-05 81.0 80.02 80.25 80.28 1427300.0 80.28
2020-11-04 78.32 75.92 76.3 77.29 1350700.0 77.29
2020-11-03 75.55 73.68 74.08 75.08 1707700.0 75.08
2020-11-02 75.39 73.07 74.37 73.63 1150200.0 73.63
2020-10-30 74.82 72.15 74.5 73.96 1222900.0 73.96
2020-10-29 76.56 74.17 75.6 74.76 1699800.0 74.76
2020-10-28 75.98 74.55 75.84 75.49 992900.0 75.49
2020-10-27 78.18 77.01 77.71 77.38 734100.0 77.38
2020-10-26 78.63 75.97 78.09 77.17 1115300.0 77.17
2020-10-23 80.09 78.9 79.58 79.35 894500.0 79.35
2020-10-22 81.75 79.87 80.73 81.25 604800.0 81.25
2020-10-21 83.12 80.55 82.89 80.75 1100900.0 80.75
2020-10-20 84.47 82.88 83.09 83.4 1027400.0 83.4
2020-10-19 85.53 83.0 84.82 83.22 1085900.0 83.22
2020-10-16 85.51 83.81 84.82 84.34 1047800.0 84.34
2020-10-15 84.35 80.62 80.65 83.59 2675800.0 83.59
2020-10-14 82.56 79.11 79.38 81.29 2776900.0 81.29
2020-10-13 76.22 74.93 76.14 75.82 1268400.0 75.82
2020-10-12 77.28 75.15 75.27 76.72 1012200.0 76.72
2020-10-09 75.29 74.23 74.25 74.5 597400.0 74.5
2020-10-08 74.72 73.41 74.47 73.88 829200.0 73.88
2020-10-07 74.75 73.96 74.13 74.52 2560900.0 74.52
2020-10-06 74.57 73.0 74.42 73.53 582800.0 73.53
2020-10-05 74.63 72.99 73.2 74.42 936900.0 74.42
2020-10-02 73.93 72.35 72.59 73.43 1697700.0 73.43
2020-10-01 73.74 72.1 72.46 73.23 3045400.0 73.23
2020-09-30 73.41 71.8 72.76 72.33 1926400.0 72.33
2020-09-29 73.7 72.71 72.9 73.14 1383700.0 73.14
2020-09-28 72.94 71.97 72.63 72.3 1066200.0 72.3
2020-09-25 72.33 71.02 71.02 71.94 932000.0 71.94
2020-09-24 72.46 70.82 71.58 71.75 1386200.0 71.75
2020-09-23 72.64 70.64 72.2 71.06 1998400.0 71.06
2020-09-22 73.5 71.26 71.66 72.98 2813300.0 72.98
2020-09-21 70.5 68.61 69.57 70.23 3279300.0 70.23
2020-09-18 70.9 69.13 69.81 69.25 3100300.0 69.25
2020-09-17 70.09 67.07 68.73 68.83 2947100.0 68.83
2020-09-16 70.87 68.84 70.87 68.93 2020700.0 68.93
2020-09-15 70.95 70.14 70.75 70.27 1143500.0 70.27
2020-09-14 70.01 69.52 70.0 69.9 1522200.0 69.9
2020-09-11 69.92 68.45 69.25 69.18 933000.0 69.18
2020-09-10 70.2 68.86 70.0 69.06 1492100.0 69.06
2020-09-09 70.14 69.34 69.88 69.76 1898900.0 69.76
2020-09-08 69.68 67.79 67.79 68.52 2636200.0 68.52
2020-09-04 69.76 67.0 69.32 68.82 2604900.0 68.82
2020-09-03 71.86 68.54 71.39 69.36 2812600.0 69.36
2020-09-02 73.55 71.51 73.55 71.84 2893100.0 71.84
2020-09-01 73.41 72.28 73.2 72.49 2357100.0 72.49
2020-08-31 73.73 72.21 73.58 72.35 1789600.0 72.35
2020-08-28 73.8 72.93 73.39 73.0 1217800.0 73.0
2020-08-27 75.59 72.66 75.36 73.46 1265000.0 73.46
2020-08-26 75.53 74.6 74.7 75.0 3614000.0 75.0
2020-08-25 75.38 74.51 74.94 74.77 1525000.0 74.77
2020-08-24 77.18 74.42 77.0 74.83 2345400.0 74.83
2020-08-21 77.61 75.88 77.5 76.33 2057000.0 76.33
2020-08-20 77.68 76.27 77.68 77.04 1288900.0 77.04
2020-08-19 79.18 77.76 78.81 78.2 1492100.0 78.2
2020-08-18 79.11 78.06 78.63 78.2 1256700.0 78.2
2020-08-17 78.14 76.75 76.75 77.56 801400.0 77.56
2020-08-14 78.18 76.46 77.66 76.75 1107300.0 76.75
2020-08-13 78.8 76.67 78.2 77.64 1299000.0 77.64
2020-08-12 78.38 76.31 77.1 77.26 2001800.0 77.26
2020-08-11 75.29 73.4 75.0 73.75 697100.0 73.75
2020-08-10 75.33 74.02 75.33 74.86 515500.0 74.86
2020-08-07 76.11 74.54 74.75 75.01 1133100.0 75.01
2020-08-06 75.85 74.61 74.61 75.0 579800.0 75.0
2020-08-05 75.57 73.38 73.48 74.38 1118300.0 74.38
2020-08-04 73.45 72.31 72.41 72.99 657600.0 72.99
2020-08-03 74.68 72.5 72.61 73.55 1214500.0 73.55
2020-07-31 72.26 71.14 71.5 72.24 1814500.0 72.24
2020-07-30 70.95 69.59 70.1 70.2 1160400.0 70.2
2020-07-29 71.78 70.72 71.5 71.08 2334800.0 71.08
2020-07-28 71.7 70.1 71.21 70.1 850300.0 70.1
2020-07-27 71.61 70.43 71.12 71.0 1816800.0 71.0
2020-07-24 69.75 68.41 69.0 68.85 1466800.0 68.85
2020-07-23 71.34 69.0 71.34 69.49 995000.0 69.49
2020-07-22 71.58 69.9 70.72 70.77 681900.0 70.77
2020-07-21 71.9 70.37 71.71 70.96 1110200.0 70.96
2020-07-20 70.9 69.97 70.38 70.05 962700.0 70.05
2020-07-17 70.21 69.19 69.6 70.15 605000.0 70.15
2020-07-16 70.43 68.73 69.28 69.77 1786700.0 69.77
2020-07-15 70.78 69.0 70.4 69.43 2659500.0 69.43
2020-07-14 70.2 68.65 69.23 69.97 1631800.0 69.97
2020-07-13 72.5 69.03 72.0 69.52 2365700.0 69.52
2020-07-10 71.96 70.41 71.0 71.87 710200.0 71.87
2020-07-09 72.11 70.36 71.17 71.47 936700.0 71.47
2020-07-08 72.0 70.18 72.0 70.9 1872000.0 70.9
2020-07-07 72.83 71.07 72.0 71.07 3843300.0 71.07
2020-07-06 73.43 71.05 71.55 72.96 4692800.0 72.96
2020-07-02 70.67 69.62 70.21 69.87 1472500.0 69.87
2020-07-01 70.7 68.69 70.5 69.13 2666900.0 69.13
2020-06-30 70.88 68.63 68.95 70.3 2259700.0 70.3
2020-06-29 70.26 68.72 69.49 69.72 1789300.0 69.72
2020-06-26 69.64 68.29 69.63 69.05 4836200.0 69.05
2020-06-25 69.06 67.4 68.0 68.95 2526800.0 68.95
2020-06-24 69.26 67.01 68.83 68.45 3687600.0 68.45
2020-06-23 70.22 66.76 67.0 70.06 3742500.0 70.06
2020-06-22 66.42 64.27 64.86 66.0 2702000.0 66.0
2020-06-19 64.99 63.01 64.5 63.88 2998900.0 63.88
2020-06-18 64.24 63.31 64.0 63.77 3470100.0 63.77
2020-06-17 65.47 63.6 64.55 64.46 3098500.0 64.46
2020-06-16 63.94 62.75 63.3 63.34 4013000.0 63.34
2020-06-15 61.2 59.26 59.9 61.0 4572200.0 61.0
2020-06-12 63.63 58.94 62.66 60.38 7278600.0 60.38
2020-06-11 63.88 61.05 62.11 61.79 20306100.0 61.79
2020-06-10 60.0 55.05 58.0 59.05 18207700.0 59.05
2020-06-09 59.04 56.61 56.7 57.92 2298900.0 57.92
2020-06-08 61.0 55.08 60.83 57.5 7302700.0 57.5
2020-06-05 64.19 57.69 58.93 60.53 10064900.0 60.53
2020-06-04 59.47 56.7 58.41 57.52 1820700.0 57.52
2020-06-03 59.15 58.02 58.26 58.49 1961300.0 58.49
2020-06-02 59.08 56.7 58.68 57.47 2442600.0 57.47
2020-06-01 59.11 55.9 56.53 58.75 2718000.0 58.75
2020-05-29 57.81 52.79 53.0 56.74 11526500.0 56.74
2020-05-28 55.68 52.66 55.41 52.83 3113900.0 52.83
2020-05-27 57.75 54.06 57.75 55.36 3272900.0 55.36
2020-05-26 58.49 57.02 57.98 57.27 2712600.0 57.27
2020-05-22 57.4 55.55 56.48 57.35 2086900.0 57.35
2020-05-21 59.04 55.91 57.54 56.34 5024500.0 56.34
2020-05-20 58.79 57.18 58.26 57.52 7557200.0 57.52
2020-05-19 59.27 55.75 57.25 57.43 3712300.0 57.43
2020-05-18 58.69 54.99 55.0 57.67 5947300.0 57.67
2020-05-15 56.74 52.77 54.56 54.97 9286200.0 54.97
2020-05-14 57.15 52.0 56.69 54.72 13408400.0 54.72
2020-05-13 59.3 55.73 58.51 58.14 13826900.0 58.14
2020-05-12 64.94 46.6 46.95 60.39 46200800.0 60.39
2020-05-11 47.4 44.6 46.14 46.79 6584700.0 46.79
2020-05-08 47.52 45.03 45.84 46.82 6578800.0 46.82
2020-05-07 49.5 43.26 48.0 44.89 9368100.0 44.89
2020-05-06 51.19 47.61 48.29 50.83 5853500.0 50.83
2020-05-05 48.74 47.25 47.55 47.79 2537500.0 47.79
2020-05-04 46.79 43.85 44.59 46.63 2159800.0 46.63
2020-05-01 47.2 44.64 46.41 45.49 2612400.0 45.49
2020-04-30 48.13 45.65 47.3 47.79 2850200.0 47.79
2020-04-29 48.49 46.45 47.8 47.47 2323300.0 47.47
2020-04-28 48.96 44.94 48.09 46.33 3955200.0 46.33
2020-04-27 47.21 42.82 42.82 46.68 3006100.0 46.68
2020-04-24 44.65 42.21 42.5 43.52 2436600.0 43.52
2020-04-23 44.34 41.18 43.86 42.05 2181800.0 42.05
2020-04-22 43.84 41.4 41.95 43.34 4009700.0 43.34
2020-04-21 41.8 39.51 41.52 40.93 3977300.0 40.93
2020-04-20 43.8 41.0 41.38 42.5 2750400.0 42.5
2020-04-17 42.66 40.88 41.75 42.5 4342600.0 42.5
2020-04-16 40.96 39.22 40.77 40.3 3507900.0 40.3
2020-04-15 40.81 39.2 40.0 40.35 2940500.0 40.35
2020-04-14 43.12 40.93 41.5 41.8 5341900.0 41.8
2020-04-13 43.23 38.52 41.35 39.68 6369300.0 39.68
2020-04-09 46.98 44.17 44.95 45.09 3077900.0 45.09
2020-04-08 44.83 42.3 42.74 43.74 1718900.0 43.74
2020-04-07 43.86 40.81 41.54 42.09 2941700.0 42.09
2020-04-06 39.88 36.0 36.05 39.69 3143100.0 39.69
2020-04-03 36.44 34.13 34.56 34.27 2860500.0 34.27
2020-04-02 40.57 34.0 38.97 34.82 4561800.0 34.82
2020-04-01 40.52 38.22 39.27 39.58 2724500.0 39.58
2020-03-31 40.99 39.26 39.58 40.73 2490800.0 40.73
2020-03-30 40.82 37.5 39.54 39.55 2411000.0 39.55
2020-03-27 39.85 35.67 37.24 39.16 5243500.0 39.16
2020-03-26 39.03 35.54 36.51 38.16 4220000.0 38.16
2020-03-25 39.37 34.37 35.8 35.75 3843300.0 35.75
2020-03-24 35.89 30.82 31.75 34.65 3770800.0 34.65
2020-03-23 32.96 29.35 32.59 30.13 3531600.0 30.13
2020-03-20 38.97 31.7 38.04 31.71 4985400.0 31.71
2020-03-19 38.41 33.37 35.4 36.81 3234200.0 36.81
2020-03-18 39.6 31.5 38.33 35.85 6169600.0 35.85
2020-03-17 45.49 34.98 38.76 40.78 5985700.0 40.78
2020-03-16 42.36 33.91 34.0 36.35 6827200.0 36.35
2020-03-13 38.48 34.57 37.69 37.87 3500800.0 37.87
2020-03-12 38.43 34.32 37.5 35.5 4164400.0 35.5
2020-03-11 47.82 41.5 47.82 42.63 3161200.0 42.63
2020-03-10 51.63 46.1 51.37 48.73 3929600.0 48.73
2020-03-09 50.43 47.52 48.26 49.72 3539900.0 49.72
2020-03-06 52.15 48.67 49.83 51.9 3731100.0 51.9
2020-03-05 52.36 50.02 51.34 51.62 2090600.0 51.62
2020-03-04 53.01 48.95 50.0 52.76 2896500.0 52.76
2020-03-03 49.65 46.86 49.0 48.93 3142000.0 48.93
2020-03-02 48.89 46.07 48.45 48.55 2736300.0 48.55
2020-02-28 48.49 44.0 44.15 48.11 2634100.0 48.11
2020-02-27 48.8 45.22 47.06 46.18 3055200.0 46.18
2020-02-26 53.09 49.25 52.52 49.37 2430800.0 49.37
2020-02-25 55.11 51.78 54.79 51.99 2393300.0 51.99
2020-02-24 55.26 52.51 53.01 54.57 3660400.0 54.57
2020-02-21 57.49 55.62 57.12 55.94 2397600.0 55.94
2020-02-20 58.32 54.28 54.38 58.29 3367900.0 58.29
2020-02-19 54.98 52.21 52.31 54.58 2271200.0 54.58
2020-02-18 52.4 49.92 50.21 52.16 2709900.0 52.16