Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grubhub Ord Shs (NY: GRUB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.27 74.05 71.94 72.25 1,307,403 -0.47(-0.65%)
Jan 30, 2018 71.88 72.89 71.01 72.72 2,238,953 -2.70(-3.58%)
Jan 29, 2018 76.42 77.98 75.31 75.42 1,862,086 -1.07(-1.40%)
Jan 26, 2018 73.97 76.74 73.97 76.49 2,037,848 +3.09(+4.21%)
Jan 25, 2018 72.58 74.05 72.20 73.40 1,374,443 +1.87(+2.61%)
Jan 24, 2018 71.63 72.60 70.80 71.53 799,320 +0.37(+0.52%)
Jan 23, 2018 71.85 72.02 69.89 71.16 1,167,274 -0.76(-1.06%)
Jan 22, 2018 70.10 72.29 69.71 71.92 1,249,323 +1.89(+2.70%)
Jan 19, 2018 70.48 70.54 68.20 70.03 1,285,881 -0.31(-0.44%)
Jan 18, 2018 70.90 71.51 70.22 70.34 735,492 -0.46(-0.65%)
Jan 17, 2018 70.18 71.05 69.24 70.80 1,113,788 +0.96(+1.37%)
Jan 16, 2018 71.30 71.51 69.47 69.84 1,429,918 -0.77(-1.09%)
Jan 12, 2018 70.61 70.61 70.61 0 +2.39(+3.50%)
Jan 11, 2018 66.66 68.22 66.31 68.22 1,174,493 +1.69(+2.54%)
Jan 10, 2018 66.28 66.53 2,626,449 -2.63(-3.80%)
Jan 09, 2018 71.54 71.80 68.71 69.16 2,602,409 -2.20(-3.08%)
Jan 08, 2018 71.50 72.10 70.82 71.36 1,201,494 -1.61(-2.21%)
Jan 05, 2018 72.43 73.02 71.38 72.97 1,374,981 +1.09(+1.52%)
Jan 04, 2018 71.93 72.50 70.99 71.88 1,059,171 +0.56(+0.79%)
Jan 03, 2018 71.45 71.78 70.91 71.32 911,801 +0.06(+0.08%)
Jan 02, 2018 71.54 72.01 70.26 71.26 1,594,195 -0.54(-0.75%)
Dec 29, 2017 71.80 71.80 71.80 0 -0.39(-0.54%)
Dec 28, 2017 73.24 73.54 72.05 72.19 557,508 -0.95(-1.30%)
Dec 27, 2017 72.19 73.16 71.66 73.14 499,988 +0.92(+1.27%)
Dec 26, 2017 71.40 72.26 70.11 72.22 568,322 +0.48(+0.67%)
Dec 22, 2017 71.63 72.10 71.03 71.74 785,531 +0.30(+0.42%)
Dec 21, 2017 74.00 74.10 71.09 71.44 1,338,481 -2.65(-3.58%)
Dec 20, 2017 73.69 74.81 73.33 74.09 991,062 +0.91(+1.24%)
Dec 19, 2017 73.66 73.66 72.64 73.18 650,186 -0.48(-0.65%)
Dec 18, 2017 72.71 73.67 72.40 73.66 999,218 +1.36(+1.88%)
Dec 15, 2017 71.74 73.32 71.49 72.30 4,895,189 +0.76(+1.06%)
Dec 14, 2017 71.76 72.55 70.91 71.54 1,080,878 +0.13(+0.18%)
Dec 13, 2017 70.05 71.66 69.96 71.41 1,028,504 +1.58(+2.26%)
Dec 12, 2017 70.26 71.22 69.71 69.83 839,603 -0.51(-0.73%)
Dec 11, 2017 69.90 70.74 69.43 70.34 1,754,157 +2.12(+3.11%)
Dec 08, 2017 69.65 70.15 68.10 68.22 1,112,800 +0.00(+0.00%)
Dec 07, 2017 68.38 69.55 68.15 614,777 +0.00(+0.00%)
Dec 06, 2017 67.58 68.84 67.11 68.42 657,367 +0.84(+1.24%)
Dec 05, 2017 66.54 67.76 66.31 67.58 883,155 +0.64(+0.96%)
Dec 04, 2017 67.45 68.01 65.15 66.94 1,515,012 +0.34(+0.51%)
Dec 01, 2017 67.31 68.12 66.05 66.60 1,587,855 -0.96(-1.42%)
Nov 30, 2017 66.32 67.68 65.21 67.56 1,427,417 +1.36(+2.05%)
Nov 29, 2017 68.39 68.65 65.45 66.20 1,766,763 -2.03(-2.98%)
Nov 28, 2017 68.70 68.84 67.22 68.23 1,442,105 -0.36(-0.52%)
Nov 27, 2017 68.73 69.82 68.21 68.59 1,054,913 +0.01(+0.01%)
Nov 24, 2017 68.04 69.05 68.04 68.58 656,142 +0.88(+1.30%)
Nov 22, 2017 66.80 67.84 66.50 67.70 1,115,569 +0.91(+1.36%)
Nov 21, 2017 65.69 66.99 65.64 66.79 994,405 +1.76(+2.71%)
Nov 20, 2017 65.00 65.08 64.38 65.03 632,024 +0.33(+0.51%)
Nov 17, 2017 64.33 64.99 64.20 64.70 631,424 +0.19(+0.29%)
Nov 16, 2017 63.44 64.87 63.10 64.51 1,282,128 +1.52(+2.41%)
Nov 15, 2017 62.41 63.41 61.75 62.99 663,405 -0.09(-0.14%)
Nov 14, 2017 63.48 63.68 62.82 63.08 538,223 -0.54(-0.85%)
Nov 13, 2017 62.98 63.81 62.14 63.62 1,066,315 +0.52(+0.82%)
Nov 10, 2017 61.53 63.16 61.43 63.10 1,267,059 +1.46(+2.37%)
Nov 09, 2017 62.00 62.21 60.45 61.64 1,134,994 -0.78(-1.25%)
Nov 08, 2017 62.07 62.45 61.46 62.42 844,481 -0.03(-0.05%)
Nov 07, 2017 63.00 63.10 61.82 62.45 936,970 -0.47(-0.75%)
Nov 06, 2017 62.33 63.16 61.59 62.92 943,261 +0.73(+1.17%)
Nov 03, 2017 60.60 62.96 60.60 62.19 1,683,551 +1.36(+2.24%)
Nov 02, 2017 60.75 61.12 60.08 60.83 893,516 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.