GRPN - Groupon, Inc.
12.39
-0.100 -0.807%
Share volume: 1,009,105
Last Updated: 03-05-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.49
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.47 | $12.47 | $13.09 | $13.09 | $11.98 | $11.98 | $12.39 | $12.39 | 1,009,105 | $1,009,105.00 |
| 03-04-2026 | $12.34 | $12.34 | $12.58 | $12.58 | $12.11 | $12.11 | $12.49 | $12.49 | 866,015 | $866,015.00 |
| 03-03-2026 | $12.17 | $12.17 | $12.49 | $12.49 | $11.73 | $11.73 | $12.27 | $12.27 | 679,846 | $679,846.00 |
| 03-02-2026 | $12.18 | $12.18 | $12.81 | $12.81 | $12.18 | $12.18 | $12.48 | $12.48 | 898,463 | $898,463.00 |
| 02-27-2026 | $12.80 | $12.80 | $12.80 | $12.80 | $12.43 | $12.43 | $12.62 | $12.62 | 1,140,000 | $1,140,000.00 |
| 02-26-2026 | $12.55 | $12.55 | $13.00 | $13.00 | $12.51 | $12.51 | $12.85 | $12.85 | 1,013,640 | $1,013,640.00 |
| 02-25-2026 | $12.29 | $12.29 | $12.53 | $12.53 | $12.14 | $12.14 | $12.35 | $12.35 | 511,075 | $511,075.00 |
| 02-24-2026 | $12.07 | $12.07 | $12.32 | $12.32 | $11.95 | $11.95 | $12.26 | $12.26 | 793,880 | $793,880.00 |
| 02-23-2026 | $12.91 | $12.91 | $13.00 | $13.00 | $11.85 | $11.85 | $12.16 | $12.16 | 966,747 | $966,747.00 |
| 02-20-2026 | $12.65 | $12.65 | $13.55 | $13.55 | $12.65 | $12.65 | $13.06 | $13.06 | 807,389 | $807,389.00 |