Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Our #1 Ticker for the Rare 'Retirement Window' (From Behind the Markets) (Ad) Free GRPN Stock Alerts

Groupon (GRPN) Stock Chart & Stock Price History

$11.75
-0.03 (-0.25%)
(As of 09/19/2024 ET)
Compare

Groupon Stock Price Performance

5 Day
Performance
+2.17%
1 Month
Performance
-14.23%
3 Month
Performance
-21.25%
6 Month
Performance
-23.70%
Year-To-Date
Performance
-8.49%
1 Year
Performance
-4.08%
Ad InvestorPlace
Have you heard of this 5-Day Challenge yet?
You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...
Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go

GRPN Stock Chart for Thursday, September, 19, 2024

GRPN Chart by TradingView

Groupon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$11.78$11.75
-0.25%		$12.25$11.68772,103 shs$464.61 million
09/18/2024$12.40$11.78
-5.00%		$12.63$11.721.20 million shs$465.79 million
09/17/2024$11.86$12.40
+4.55%		$12.78$12.041.58 million shs$490.31 million
09/16/2024$11.50$11.86
+3.13%		$12.02$11.401.26 million shs$468.96 million
09/13/2024$10.95$11.50
+5.02%		$11.93$11.152.30 million shs$457.01 million
09/12/2024$10.83$10.95
+1.11%		$11.31$10.711.26 million shs$432.97 million
Why You Should NOT Trade This Market (Ad)

You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...

Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go
09/11/2024$10.94$10.83
-1.01%		$11.16$10.60899,645 shs$428.23 million
09/10/2024$11.05$10.94
-1.00%		$11.38$10.551.11 million shs$434.76 million
09/09/2024$10.94$11.05
+1.01%		$11.45$10.861.03 million shs$439.13 million
09/06/2024$11.70$10.94
-6.50%		$11.82$10.871.40 million shs$432.58 million
09/05/2024$12.41$11.70
-5.72%		$12.73$11.681.10 million shs$462.63 million
09/04/2024$12.87$12.41
-3.57%		$13.28$12.37981,945 shs$490.70 million
09/03/2024$13.87$12.87
-7.21%		$13.75$12.87679,615 shs$508.89 million
09/02/2024$13.87$13.87$14.06$13.67539,900 shs$548.43 million
08/30/2024$13.88$13.87
-0.07%		$14.06$13.67539,920 shs$548.43 million
08/29/2024$13.32$13.88
+4.20%		$13.94$13.40661,737 shs$548.83 million
08/28/2024$13.73$13.32
-2.99%		$13.73$13.09692,704 shs$526.69 million
08/27/2024$13.85$13.73
-0.87%		$13.92$13.19886,952 shs$542.90 million
08/26/2024$13.72$13.85
+0.95%		$13.90$13.34778,657 shs$547.64 million
08/23/2024$13.13$13.72
+4.49%		$14.02$13.40877,107 shs$542.50 million
08/22/2024$13.63$13.13
-3.67%		$13.75$13.10870,446 shs$519.17 million
08/21/2024$13.60$13.63
+0.22%		$13.93$13.53475,054 shs$538.94 million
08/20/2024$13.70$13.60
-0.73%		$13.98$13.38590,840 shs$537.76 million
08/19/2024$13.70$13.70$13.99$13.29924,284 shs$541.71 million
08/16/2024$13.72$13.70
-0.15%		$14.25$13.58839,255 shs$541.71 million
08/15/2024$12.26$13.72
+11.91%		$13.81$12.751.49 million shs$542.50 million
08/14/2024$12.92$12.26
-5.11%		$12.99$12.041.26 million shs$484.77 million
08/13/2024$12.12$12.92
+6.60%		$13.05$11.912.00 million shs$510.87 million
08/12/2024$10.63$12.12
+14.02%		$12.20$10.891.91 million shs$479.24 million
08/09/2024$10.34$10.63
+2.80%		$11.05$10.501.16 million shs$420.32 million
08/08/2024$10.66$10.34
-3.00%		$10.99$10.231.26 million shs$408.85 million
08/07/2024$11.45$10.66
-6.86%		$11.68$10.641.67 million shs$421.51 million
08/06/2024$11.41$11.45
+0.31%		$11.82$11.071.05 million shs$452.55 million
08/05/2024$11.55$11.41
-1.21%		$11.72$10.371.99 million shs$453.43 million
08/02/2024$12.23$11.55
-5.52%		$11.99$11.252.58 million shs$459.00 million
08/01/2024$13.32$12.23
-8.22%		$13.45$12.022.72 million shs$483.38 million
07/31/2024$15.71$13.32
-15.21%		$15.47$13.074.44 million shs$526.67 million
07/30/2024$17.12$15.71
-8.24%		$17.39$15.532.37 million shs$621.17 million
07/29/2024$17.99$17.12
-4.84%		$18.47$16.971.46 million shs$676.93 million
07/26/2024$17.46$17.99
+3.04%		$18.07$17.23961,380 shs$711.33 million
Why You Should NOT Trade This Market (Ad)

You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...

Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go
07/25/2024$17.28$17.46
+1.04%		$18.16$16.951.12 million shs$690.37 million
07/24/2024$18.08$17.28
-4.42%		$17.91$17.11730,086 shs$683.25 million
07/23/2024$17.39$18.08
+3.97%		$18.13$17.31742,058 shs$714.88 million
07/22/2024$16.74$17.39
+3.88%		$17.59$16.74859,898 shs$687.62 million
07/19/2024$16.94$16.74
-1.18%		$17.30$16.72551,044 shs$661.90 million
07/18/2024$17.35$16.94
-2.36%		$18.17$16.75934,589 shs$669.81 million
07/17/2024$17.98$17.35
-3.50%		$17.91$16.681.11 million shs$686.04 million
07/16/2024$16.68$17.98
+7.79%		$18.24$16.921.61 million shs$710.93 million
07/15/2024$16.65$16.68
+0.18%		$17.33$16.341.32 million shs$659.53 million
07/12/2024$15.28$16.65
+8.97%		$17.37$15.352.88 million shs$658.34 million
07/11/2024$14.58$15.28
+4.80%		$15.31$14.46925,313 shs$604.17 million
07/10/2024$13.83$14.58
+5.42%		$14.97$13.921.67 million shs$576.49 million
07/09/2024$14.55$13.83
-4.95%		$14.50$13.161.37 million shs$546.84 million
07/08/2024$14.41$14.55
+0.97%		$15.15$14.43780,489 shs$575.31 million
07/05/2024$15.24$14.41
-5.45%		$15.38$14.171.28 million shs$569.77 million
07/04/2024$15.24$15.24$15.47$15.10326,670 shs$602.59 million
07/03/2024$15.19$15.24
+0.33%		$15.47$15.10326,670 shs$602.59 million
07/02/2024$15.49$15.19
-1.94%		$15.58$14.89510,166 shs$600.61 million
07/01/2024$15.30$15.49
+1.24%		$15.65$15.21761,614 shs$612.48 million
06/28/2024$15.04$15.30
+1.73%		$15.45$14.693.86 million shs$604.96 million
06/27/2024$14.89$15.04
+1.01%		$15.11$14.28826,769 shs$594.68 million
06/26/2024$14.25$14.89
+4.49%		$15.00$14.06738,719 shs$588.75 million
06/25/2024$14.39$14.25
-0.97%		$14.60$14.19620,854 shs$563.45 million
06/24/2024$14.85$14.39
-3.10%		$15.01$14.29546,179 shs$568.98 million
06/21/2024$14.65$14.85
+1.37%		$14.87$14.23828,554 shs$587.17 million
06/20/2024$14.92$14.65
-1.81%		$15.04$14.46605,551 shs$579.26 million
06/19/2024$14.92$14.92$15.54$14.90511,988 shs$589.94 million
06/18/2024$15.28$14.92
-2.36%		$15.54$14.90511,979 shs$589.94 million

Related Companies:

This page (NASDAQ:GRPN) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Forget ChatGPT: Follow the AI Retirement Playbook
Everyone’s talking about AI right now, but I’ve been talking about it for years. Follow this two-part playb...
Brownstone Research | Sponsored
Dump Nvidia, Apple, and Tesla Before It’s Too Late
The financial world is on high alert. Billionaires like Warren Buffett, Jeff Bezos, and Elon Musk are dumpi...
InvestorPlace | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored