GRPN(GRPN)
GRPN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.66 | $18.73 | $17.87 | $18.05 | 177,350 |
| 10/12/2026 | $18.61 | $18.88 | $18.35 | $18.46 | 620,833 |
| 10/9/2026 | $19.05 | $19.15 | $18.63 | $18.63 | 629,713 |
| 10/8/2026 | $18.35 | $19.14 | $18.14 | $19.12 | 881,572 |
| 10/7/2026 | $17.89 | $18.52 | $17.50 | $18.43 | 940,675 |
| 10/6/2026 | $19.79 | $19.79 | $18.43 | $18.84 | 1.01M |
| 10/5/2026 | $19.28 | $19.83 | $19.18 | $19.71 | 667,785 |
| 10/2/2026 | $19.53 | $19.59 | $18.44 | $19.31 | 844,999 |
| 10/1/2026 | $19.79 | $19.95 | $19.38 | $19.53 | 660,712 |
| 9/30/2026 | $20.21 | $20.73 | $19.70 | $19.76 | 959,930 |
| 9/29/2026 | $19.62 | $20.17 | $19.54 | $19.99 | 976,235 |
| 9/28/2026 | $21.00 | $21.00 | $19.56 | $19.74 | 1.08M |
| 9/25/2026 | $20.84 | $21.48 | $20.65 | $21.30 | 690,300 |
| 9/24/2026 | $19.90 | $20.91 | $19.85 | $20.89 | 859,934 |
| 9/23/2026 | $21.29 | $21.41 | $19.67 | $20.04 | 1.51M |
| 9/22/2026 | $21.94 | $22.33 | $20.94 | $21.28 | 1.52M |
| 9/21/2026 | $19.65 | $22.13 | $19.45 | $22.05 | 2.52M |
| 9/18/2026 | $18.63 | $19.09 | $18.30 | $19.08 | 3.24M |
| 9/17/2026 | $19.32 | $19.60 | $18.77 | $18.81 | 906,223 |
| 9/16/2026 | $18.74 | $19.68 | $18.70 | $19.33 | 1.37M |
| 9/15/2026 | $18.93 | $18.93 | $18.35 | $18.75 | 794,655 |
| 9/14/2026 | $18.62 | $19.19 | $18.52 | $19.11 | 794,510 |
| 9/11/2026 | $18.55 | $18.91 | $18.06 | $18.73 | 1.24M |
| 9/10/2026 | $18.07 | $18.42 | $17.73 | $18.28 | 859,615 |
| 9/9/2026 | $18.81 | $18.81 | $18.01 | $18.30 | 1.04M |
| 9/8/2026 | $18.65 | $18.99 | $18.20 | $18.95 | 1.13M |
| 9/4/2026 | $18.96 | $19.25 | $18.64 | $18.87 | 577,675 |
| 9/3/2026 | $19.07 | $19.40 | $18.20 | $18.86 | 996,652 |
| 9/2/2026 | $18.67 | $19.23 | $18.53 | $18.83 | 782,517 |
| 9/1/2026 | $18.77 | $19.08 | $18.11 | $18.46 | 1.10M |
| 8/31/2026 | $19.44 | $19.60 | $18.74 | $19.18 | 1.03M |
| 8/28/2026 | $19.42 | $19.93 | $19.27 | $19.53 | 649,223 |
| 8/27/2026 | $19.01 | $19.64 | $18.83 | $19.47 | 763,025 |
| 8/26/2026 | $19.31 | $19.52 | $18.72 | $19.06 | 912,189 |
| 8/25/2026 | $19.81 | $20.12 | $19.58 | $19.59 | 963,358 |
| 8/24/2026 | $19.60 | $19.80 | $19.12 | $19.63 | 784,494 |
| 8/21/2026 | $19.77 | $20.00 | $19.22 | $19.59 | 1.09M |
| 8/20/2026 | $20.00 | $20.04 | $18.75 | $19.60 | 1.85M |
| 8/19/2026 | $20.44 | $20.84 | $19.90 | $20.35 | 963,557 |
| 8/18/2026 | $20.29 | $20.73 | $20.13 | $20.22 | 1.30M |
| 8/17/2026 | $21.47 | $22.39 | $20.16 | $20.30 | 1.42M |
| 8/14/2026 | $21.86 | $22.18 | $21.15 | $21.51 | 916,400 |
| 8/13/2026 | $21.74 | $22.29 | $21.33 | $21.98 | 888,117 |
| 8/12/2026 | $21.89 | $22.64 | $21.59 | $22.15 | 1.18M |
| 8/11/2026 | $22.51 | $23.00 | $21.11 | $21.87 | 2.31M |
| 8/10/2026 | $24.29 | $24.50 | $22.73 | $22.95 | 2.76M |
| 8/7/2026 | $27.51 | $27.70 | $24.57 | $25.03 | 2.58M |
| 8/6/2026 | $26.61 | $27.09 | $25.06 | $25.15 | 2.30M |
| 8/5/2026 | $28.32 | $29.90 | $27.00 | $27.29 | 1.78M |
| 8/4/2026 | $27.99 | $28.74 | $27.38 | $27.49 | 1.65M |
| 8/3/2026 | $28.35 | $28.58 | $27.48 | $27.65 | 1.28M |
| 7/31/2026 | $27.89 | $28.23 | $27.30 | $27.58 | 767,950 |
| 7/30/2026 | $27.67 | $28.03 | $26.66 | $27.89 | 1.20M |
| 7/29/2026 | $27.81 | $29.16 | $27.14 | $27.22 | 1.20M |
| 7/28/2026 | $27.43 | $28.67 | $26.62 | $28.10 | 1.32M |
| 7/27/2026 | $26.72 | $28.00 | $26.02 | $27.53 | 1.72M |
| 7/24/2026 | $25.62 | $26.49 | $25.23 | $25.81 | 975,907 |
| 7/23/2026 | $27.51 | $27.63 | $24.75 | $25.42 | 1.19M |
| 7/22/2026 | $25.95 | $28.16 | $25.26 | $27.92 | 1.42M |
| 7/21/2026 | $27.73 | $28.30 | $25.90 | $26.05 | 2.01M |
| 7/20/2026 | $28.00 | $28.57 | $27.33 | $27.95 | 1.35M |
| 7/17/2026 | $27.77 | $28.46 | $26.84 | $27.83 | 1.78M |
| 7/16/2026 | $25.79 | $28.59 | $25.52 | $28.58 | 2.67M |
| 7/15/2026 | $26.05 | $26.42 | $24.98 | $25.98 | 689,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
