Groupon, Inc. - Common Stock (GRPN)
10.47
-0.03 (-0.29%)
Groupon is an online marketplace that connects consumers with local businesses by offering discounted deals on a wide range of services, experiences, and products
The company primarily focuses on promoting the offerings of restaurants, spas, travel, and entertainment venues, facilitating transactions that benefit both consumers seeking savings and businesses looking to attract new customers. By providing a platform for merchants to reach a broader audience and for shoppers to discover curated experiences at reduced prices, Groupon enhances the way people engage with their local communities while driving traffic and sales for partner businesses.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 10.57 | 10.71 | 10.37 | 10.47 | 697,745 | 10.47 |
| 1/30/2025 | 10.61 | 10.77 | 10.47 | 10.50 | 477,362 | 10.50 |
| 1/29/2025 | 10.65 | 10.93 | 10.54 | 10.56 | 559,282 | 10.56 |
| 1/28/2025 | 10.52 | 10.85 | 10.27 | 10.63 | 518,558 | 10.63 |
| 1/27/2025 | 10.53 | 10.63 | 10.29 | 10.50 | 639,530 | 10.50 |
| 1/24/2025 | 10.55 | 10.68 | 10.34 | 10.61 | 521,748 | 10.61 |
| 1/23/2025 | 10.15 | 10.60 | 10.15 | 10.56 | 789,124 | 10.56 |
| 1/22/2025 | 10.84 | 10.85 | 10.29 | 10.35 | 875,344 | 10.35 |
| 1/21/2025 | 10.75 | 10.89 | 10.54 | 10.79 | 790,737 | 10.79 |
| 1/17/2025 | 11.19 | 11.26 | 10.53 | 10.65 | 840,745 | 10.65 |
| 1/16/2025 | 10.92 | 11.16 | 10.54 | 10.94 | 773,337 | 10.94 |
| 1/15/2025 | 11.47 | 11.47 | 10.66 | 10.86 | 1,222,228 | 10.86 |
| 1/14/2025 | 11.76 | 11.93 | 10.95 | 10.97 | 961,762 | 10.97 |
| 1/13/2025 | 11.82 | 11.99 | 11.40 | 11.51 | 1,005,752 | 11.51 |
| 1/10/2025 | 12.00 | 12.34 | 11.66 | 12.16 | 1,028,066 | 12.16 |
| 1/08/2025 | 12.46 | 12.74 | 12.14 | 12.22 | 1,132,609 | 12.22 |
| 1/07/2025 | 12.43 | 12.75 | 12.09 | 12.69 | 1,320,253 | 12.69 |
| 1/06/2025 | 12.31 | 12.53 | 11.98 | 12.29 | 689,491 | 12.29 |
| 1/03/2025 | 12.07 | 12.31 | 11.81 | 12.06 | 554,658 | 12.06 |
| 1/02/2025 | 12.19 | 12.42 | 11.77 | 12.00 | 713,364 | 12.00 |
| 12/31/2024 | 12.08 | 0.00 | 12.15 | 12.15 | 0 | 12.15 |
| 12/30/2024 | 11.65 | 12.36 | 11.45 | 12.08 | 1,142,745 | 12.08 |
| 12/27/2024 | 12.00 | 12.12 | 11.53 | 11.93 | 865,247 | 11.93 |
| 12/26/2024 | 11.88 | 12.08 | 11.43 | 12.01 | 1,168,495 | 12.01 |
| 12/24/2024 | 11.43 | 12.10 | 11.36 | 12.10 | 802,617 | 12.10 |
| 12/23/2024 | 10.36 | 11.29 | 10.17 | 11.25 | 1,120,725 | 11.25 |
| 12/20/2024 | 10.16 | 10.92 | 10.02 | 10.40 | 2,198,073 | 10.40 |
| 12/19/2024 | 11.01 | 11.09 | 10.33 | 10.38 | 722,254 | 10.38 |
| 12/18/2024 | 11.59 | 11.74 | 10.66 | 10.82 | 1,073,951 | 10.82 |
| 12/17/2024 | 11.23 | 11.73 | 11.23 | 11.48 | 858,883 | 11.48 |
| 12/16/2024 | 11.52 | 11.74 | 11.27 | 11.32 | 894,761 | 11.32 |
| 12/13/2024 | 11.96 | 12.06 | 11.20 | 11.48 | 1,476,713 | 11.48 |
| 12/12/2024 | 12.29 | 12.69 | 11.83 | 11.85 | 1,465,746 | 11.85 |
| 12/11/2024 | 12.71 | 13.19 | 12.42 | 12.51 | 1,401,918 | 12.51 |
| 12/10/2024 | 12.48 | 12.65 | 11.26 | 12.47 | 2,572,498 | 12.47 |
| 12/09/2024 | 13.10 | 13.10 | 12.06 | 12.31 | 1,866,731 | 12.31 |
| 12/06/2024 | 11.82 | 13.10 | 11.60 | 12.95 | 3,005,841 | 12.95 |
| 12/05/2024 | 11.25 | 12.08 | 11.10 | 11.61 | 2,568,109 | 11.61 |
| 12/04/2024 | 9.52 | 11.38 | 9.45 | 11.27 | 3,880,371 | 11.27 |
| 12/03/2024 | 9.54 | 9.59 | 9.22 | 9.51 | 592,204 | 9.51 |
| 12/02/2024 | 9.33 | 9.58 | 9.06 | 9.55 | 730,669 | 9.55 |
| 11/29/2024 | 9.39 | 9.54 | 9.31 | 9.38 | 401,479 | 9.38 |
| 11/27/2024 | 9.24 | 9.43 | 9.11 | 9.36 | 667,201 | 9.36 |
| 11/26/2024 | 9.26 | 9.47 | 9.01 | 9.14 | 1,365,940 | 9.14 |
| 11/25/2024 | 9.53 | 9.92 | 9.44 | 9.53 | 1,566,403 | 9.53 |
| 11/22/2024 | 9.20 | 9.66 | 9.16 | 9.32 | 1,811,413 | 9.32 |
| 11/21/2024 | 8.53 | 9.39 | 8.42 | 9.20 | 1,696,978 | 9.20 |
| 11/20/2024 | 8.82 | 8.92 | 8.35 | 8.50 | 1,247,457 | 8.50 |
| 11/19/2024 | 8.70 | 9.09 | 8.47 | 8.88 | 1,332,716 | 8.88 |
| 11/18/2024 | 8.02 | 8.80 | 7.86 | 8.72 | 1,991,685 | 8.72 |
| 11/15/2024 | 8.29 | 8.36 | 7.88 | 8.12 | 1,853,059 | 8.12 |
| 11/14/2024 | 8.29 | 8.80 | 8.12 | 8.30 | 2,271,270 | 8.30 |
| 11/13/2024 | 8.75 | 8.91 | 7.75 | 8.26 | 8,154,871 | 8.26 |
| 11/12/2024 | 11.49 | 11.83 | 11.17 | 11.32 | 4,086,208 | 11.32 |
| 11/11/2024 | 11.10 | 11.80 | 11.02 | 11.76 | 1,904,942 | 11.76 |
| 11/08/2024 | 10.85 | 11.10 | 10.56 | 10.96 | 1,073,879 | 10.96 |
| 11/07/2024 | 10.75 | 11.17 | 10.51 | 10.89 | 843,482 | 10.89 |
| 11/06/2024 | 10.81 | 11.11 | 10.37 | 10.72 | 1,006,199 | 10.72 |
| 11/05/2024 | 10.70 | 10.86 | 10.49 | 10.72 | 560,472 | 10.72 |
| 11/04/2024 | 10.20 | 10.68 | 10.05 | 10.67 | 780,941 | 10.67 |
| 11/01/2024 | 10.39 | 10.80 | 10.31 | 10.33 | 925,179 | 10.33 |