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 29, 2016 18.53 19.05 18.40 18.85 4,160,736 +0.51(+2.78%)
Jan 28, 2016 19.11 19.67 17.77 18.34 2,851,734 -0.56(-2.96%)
Jan 27, 2016 19.22 19.57 18.72 18.90 2,501,444 -0.30(-1.56%)
Jan 26, 2016 18.88 19.49 18.16 19.20 2,737,413 +0.49(+2.62%)
Jan 25, 2016 21.05 21.19 18.01 18.71 8,607,212 -0.46(-2.40%)
Jan 22, 2016 19.88 20.23 18.50 19.17 3,570,237 -0.25(-1.29%)
Jan 21, 2016 19.13 20.32 18.65 19.42 5,261,219 -0.99(-4.85%)
Jan 20, 2016 19.83 20.81 19.30 20.41 2,867,200 +0.22(+1.09%)
Jan 19, 2016 21.30 21.40 19.04 20.19 4,531,305 -0.81(-3.86%)
Jan 15, 2016 21.20 21.00 21.00 21.00 3,738,500 -0.95(-4.33%)
Jan 14, 2016 21.26 22.17 19.97 21.95 3,065,418 +0.83(+3.93%)
Jan 13, 2016 21.70 22.09 20.72 21.12 2,113,549 -0.58(-2.67%)
Jan 12, 2016 22.11 22.19 20.95 21.70 2,195,013 -0.02(-0.09%)
Jan 11, 2016 22.24 22.41 21.15 21.72 1,714,197 -0.27(-1.23%)
Jan 08, 2016 23.06 23.53 21.65 21.99 2,778,421 -0.86(-3.76%)
Jan 07, 2016 21.89 23.27 21.80 22.85 2,554,065 +0.53(+2.37%)
Jan 06, 2016 22.89 22.94 21.73 22.32 2,867,474 -0.74(-3.21%)
Jan 05, 2016 23.81 24.11 23.05 23.06 1,531,653 -0.56(-2.37%)
Jan 04, 2016 23.50 24.00 23.11 23.62 1,760,560 -0.58(-2.40%)
Dec 31, 2015 24.22 24.20 24.20 24.20 1,057,800 -0.23(-0.94%)
Dec 30, 2015 24.55 24.75 24.23 24.43 986,885 -0.23(-0.93%)
Dec 29, 2015 25.00 25.10 24.40 24.66 1,109,372 -0.33(-1.32%)
Dec 28, 2015 25.28 25.53 24.70 24.99 1,170,857 -0.39(-1.54%)
Dec 24, 2015 25.99 25.38 25.38 25.38 590,400 -0.48(-1.86%)
Dec 23, 2015 24.96 25.92 24.80 25.86 1,360,340 +1.05(+4.23%)
Dec 22, 2015 23.98 25.19 23.83 24.81 1,578,047 +0.91(+3.81%)
Dec 21, 2015 23.66 24.12 23.32 23.90 718,910 +0.47(+2.01%)
Dec 18, 2015 23.00 24.85 23.00 23.43 3,405,178 +0.36(+1.56%)
Dec 17, 2015 23.77 23.89 22.99 23.07 2,444,641 -0.53(-2.25%)
Dec 16, 2015 23.26 24.09 22.79 23.60 2,469,016 -0.40(-1.67%)
Dec 15, 2015 23.09 24.08 22.49 24.00 2,993,247 +1.03(+4.48%)
Dec 14, 2015 24.07 24.27 22.66 22.97 1,767,150 -1.06(-4.41%)
Dec 11, 2015 24.17 24.45 23.97 24.03 960,115 -0.51(-2.08%)
Dec 10, 2015 23.90 24.88 23.90 24.54 1,153,876 +0.61(+2.55%)
Dec 09, 2015 24.12 24.54 23.53 23.93 1,334,227 -0.24(-0.99%)
Dec 08, 2015 24.25 24.73 23.73 24.17 1,579,466 -0.05(-0.21%)
Dec 07, 2015 24.55 24.64 23.80 24.22 1,535,974 -0.43(-1.74%)
Dec 04, 2015 25.53 25.85 24.22 24.65 1,980,993 -1.09(-4.23%)
Dec 03, 2015 26.59 27.30 25.34 25.74 1,444,453 -0.43(-1.64%)
Dec 02, 2015 26.20 26.65 26.11 26.17 711,925 -0.10(-0.38%)
Dec 01, 2015 25.86 26.48 25.39 26.27 1,208,094 +0.63(+2.46%)
Nov 30, 2015 25.98 26.04 25.48 25.64 1,457,626 -0.14(-0.54%)
Nov 27, 2015 27.43 27.49 25.74 25.78 890,470 -1.76(-6.39%)
Nov 25, 2015 26.46 27.54 27.54 27.54 2,371,900 +1.08(+4.08%)
Nov 24, 2015 25.96 26.67 25.79 26.46 1,589,428 +0.22(+0.84%)
Nov 23, 2015 25.97 26.44 25.71 26.24 1,753,107 +0.24(+0.92%)
Nov 20, 2015 25.67 26.71 25.52 26.00 1,561,284 +0.30(+1.17%)
Nov 19, 2015 25.90 25.93 25.17 25.70 1,654,116 -0.28(-1.08%)
Nov 18, 2015 25.28 26.02 25.13 25.98 1,586,466 +0.67(+2.65%)
Nov 17, 2015 24.60 25.38 24.19 25.31 2,153,927 +0.74(+3.01%)
Nov 16, 2015 23.90 25.16 23.74 24.57 1,546,100 +0.68(+2.85%)
Nov 13, 2015 23.69 24.50 23.66 23.89 1,315,681 +0.03(+0.13%)
Nov 12, 2015 23.60 24.43 22.92 23.86 3,698,717 -0.21(-0.87%)
Nov 11, 2015 25.01 25.14 23.98 24.07 1,435,885 -0.95(-3.80%)
Nov 10, 2015 25.69 25.86 24.68 25.02 1,449,011 -0.83(-3.21%)
Nov 09, 2015 25.03 26.30 24.88 25.85 2,997,344 +0.66(+2.62%)
Nov 06, 2015 24.25 25.28 23.85 25.19 1,478,704 +0.91(+3.75%)
Nov 05, 2015 24.43 25.12 24.15 24.28 1,808,782 -0.09(-0.37%)
Nov 04, 2015 24.43 25.00 24.22 24.37 968,598 -0.19(-0.77%)
Nov 03, 2015 24.20 24.93 24.20 24.56 1,690,575 +0.22(+0.90%)
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.