Groupon, Inc. GRPN
12.41 USD +0.20 (+1.64%)
Regular-session close
12.14 -0.27 -2.15%
After hours · Nov 13, 4:53 PM ET
12.00 Day range 12.65
9.64 52-week range 28.58
- YTD
- -29.53%
- 1 year
- -32.96%
GRPN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.38 | 12.65 | 12.00 | 12.41 | +0.20 | +1.64% | 1,394,854 |
| Nov 12, 2026 | 12.56 | 12.56 | 11.81 | 12.21 | -0.61 | -4.76% | 2,054,558 |
| Nov 11, 2026 | 12.63 | 13.61 | 12.28 | 12.82 | +0.31 | +2.48% | 2,829,918 |
| Nov 10, 2026 | 12.28 | 14.15 | 11.60 | 12.51 | -3.74 | -23.02% | 5,372,038 |
| Nov 9, 2026 | 15.74 | 16.47 | 15.19 | 16.25 | +0.76 | +4.91% | 1,765,458 |
| Nov 6, 2026 | 15.51 | 15.90 | 15.35 | 15.49 | -0.09 | -0.58% | 1,188,300 |
| Nov 5, 2026 | 17.17 | 17.28 | 15.31 | 15.58 | -1.73 | -9.99% | 915,500 |
| Nov 4, 2026 | 15.91 | 17.63 | 15.91 | 17.31 | +1.81 | +11.68% | 1,298,500 |
| Nov 3, 2026 | 15.60 | 15.82 | 15.34 | 15.50 | -0.08 | -0.51% | 990,300 |
| Nov 2, 2026 | 15.92 | 16.47 | 15.58 | 15.58 | -0.17 | -1.08% | 801,600 |
| Oct 30, 2026 | 15.95 | 16.32 | 15.59 | 15.75 | -0.51 | -3.14% | 1,088,000 |
| Oct 29, 2026 | 16.31 | 16.67 | 16.15 | 16.26 | -0.16 | -0.97% | 667,700 |
| Oct 28, 2026 | 16.52 | 16.65 | 15.95 | 16.42 | -0.10 | -0.61% | 665,900 |
| Oct 27, 2026 | 16.89 | 17.15 | 16.29 | 16.52 | -0.13 | -0.78% | 1,014,400 |
| Oct 26, 2026 | 16.08 | 16.74 | 15.92 | 16.65 | +0.53 | +3.29% | 832,100 |
| Oct 23, 2026 | 16.13 | 16.31 | 15.90 | 16.12 | -0.12 | -0.74% | 768,400 |
| Oct 22, 2026 | 16.42 | 16.71 | 15.81 | 16.24 | -0.06 | -0.37% | 1,096,500 |
| Oct 21, 2026 | 17.04 | 17.04 | 16.22 | 16.30 | -0.48 | -2.86% | 569,900 |
| Oct 20, 2026 | 16.66 | 17.18 | 16.61 | 16.78 | -0.06 | -0.36% | 695,800 |
| Oct 19, 2026 | 16.57 | 17.10 | 16.20 | 16.84 | +0.27 | +1.63% | 795,200 |
| Oct 16, 2026 | 18.33 | 18.49 | 16.20 | 16.57 | -1.86 | -10.09% | 1,359,700 |
| Oct 15, 2026 | 17.93 | 18.50 | 17.36 | 18.43 | +0.67 | +3.77% | 1,021,600 |
| Oct 14, 2026 | 18.26 | 18.35 | 17.39 | 17.76 | -0.71 | -3.84% | 1,013,800 |
| Oct 13, 2026 | 18.46 | 18.73 | 17.87 | 18.47 | +0.01 | +0.05% | 782,700 |
| Oct 12, 2026 | 18.61 | 18.88 | 18.35 | 18.46 | -0.17 | -0.91% | 620,800 |
| Oct 9, 2026 | 19.05 | 19.15 | 18.63 | 18.63 | -0.49 | -2.56% | 629,700 |
| Oct 8, 2026 | 18.35 | 19.14 | 18.14 | 19.12 | +0.69 | +3.74% | 881,500 |
| Oct 7, 2026 | 17.89 | 18.52 | 17.50 | 18.43 | -0.41 | -2.18% | 940,600 |
| Oct 6, 2026 | 19.79 | 19.79 | 18.44 | 18.84 | -0.87 | -4.41% | 1,010,600 |
| Oct 5, 2026 | 19.28 | 19.83 | 19.18 | 19.71 | +0.40 | +2.07% | 667,700 |
| Oct 2, 2026 | 19.53 | 19.59 | 18.44 | 19.31 | -0.22 | -1.13% | 844,900 |
| Oct 1, 2026 | 19.79 | 19.95 | 19.38 | 19.53 | -0.23 | -1.16% | 660,700 |
| Sep 30, 2026 | 20.21 | 20.73 | 19.70 | 19.76 | -0.23 | -1.15% | 958,200 |
| Sep 29, 2026 | 19.62 | 20.17 | 19.54 | 19.99 | +0.25 | +1.27% | 976,200 |
| Sep 28, 2026 | 21.00 | 21.00 | 19.56 | 19.74 | -1.56 | -7.32% | 1,080,800 |
| Sep 25, 2026 | 20.84 | 21.48 | 20.65 | 21.30 | +0.41 | +1.96% | 690,300 |
| Sep 24, 2026 | 19.90 | 20.91 | 19.85 | 20.89 | +0.85 | +4.24% | 859,900 |
| Sep 23, 2026 | 21.29 | 21.41 | 19.67 | 20.04 | -1.24 | -5.83% | 1,507,000 |
| Sep 22, 2026 | 21.94 | 22.33 | 20.94 | 21.28 | -0.77 | -3.49% | 1,518,000 |
| Sep 21, 2026 | 19.65 | 22.13 | 19.45 | 22.05 | +2.97 | +15.57% | 2,513,300 |
| Sep 18, 2026 | 18.63 | 19.09 | 18.30 | 19.08 | +0.27 | +1.44% | 3,243,900 |
| Sep 17, 2026 | 19.32 | 19.60 | 18.77 | 18.81 | -0.52 | -2.69% | 906,100 |
| Sep 16, 2026 | 18.74 | 19.68 | 18.70 | 19.33 | +0.58 | +3.09% | 1,370,200 |
| Sep 15, 2026 | 18.93 | 18.93 | 18.35 | 18.75 | -0.36 | -1.88% | 794,500 |
| Sep 14, 2026 | 18.62 | 19.19 | 18.52 | 19.11 | +0.38 | +2.03% | 793,600 |
| Sep 11, 2026 | 18.55 | 18.91 | 18.06 | 18.73 | +0.45 | +2.46% | 1,234,600 |
| Sep 10, 2026 | 18.07 | 18.42 | 17.73 | 18.28 | -0.02 | -0.11% | 859,500 |
| Sep 9, 2026 | 18.81 | 18.81 | 18.01 | 18.30 | -0.65 | -3.43% | 1,043,500 |
| Sep 8, 2026 | 18.65 | 18.99 | 18.20 | 18.95 | +0.08 | +0.42% | 1,134,100 |
| Sep 4, 2026 | 18.96 | 19.25 | 18.64 | 18.87 | +0.01 | +0.05% | 577,600 |
| Sep 3, 2026 | 19.07 | 19.40 | 18.20 | 18.86 | +0.03 | +0.16% | 996,200 |
| Sep 2, 2026 | 18.67 | 19.23 | 18.53 | 18.83 | +0.37 | +2.00% | 782,400 |
| Sep 1, 2026 | 18.77 | 19.08 | 18.11 | 18.46 | -0.72 | -3.75% | 1,100,500 |
| Aug 31, 2026 | 19.44 | 19.60 | 18.74 | 19.18 | -0.35 | -1.79% | 1,028,300 |
| Aug 28, 2026 | 19.42 | 19.93 | 19.27 | 19.53 | +0.06 | +0.31% | 649,100 |
| Aug 27, 2026 | 19.01 | 19.64 | 18.83 | 19.47 | +0.41 | +2.15% | 763,000 |
| Aug 26, 2026 | 19.31 | 19.52 | 18.72 | 19.06 | -0.53 | -2.71% | 912,000 |
| Aug 25, 2026 | 19.81 | 20.12 | 19.58 | 19.59 | -0.04 | -0.20% | 962,900 |
| Aug 24, 2026 | 19.60 | 19.80 | 19.12 | 19.63 | +0.04 | +0.20% | 783,000 |
| Aug 21, 2026 | 19.77 | 20.00 | 19.22 | 19.59 | -0.01 | -0.05% | 1,087,800 |
| Aug 20, 2026 | 20.00 | 20.04 | 18.75 | 19.60 | -0.75 | -3.69% | 1,847,500 |
| Aug 19, 2026 | 20.44 | 20.84 | 19.90 | 20.35 | +0.13 | +0.64% | 963,500 |
| Aug 18, 2026 | 20.29 | 20.73 | 20.13 | 20.22 | -0.08 | -0.39% | 1,296,100 |
| Aug 17, 2026 | 21.47 | 22.39 | 20.16 | 20.30 | -1.21 | -5.63% | 1,421,400 |
| Aug 14, 2026 | 21.86 | 22.18 | 21.15 | 21.51 | -0.47 | -2.14% | 916,400 |
65 days, newest first. Daily bars as drawn on the GRPN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.