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 (%)
Oct 31, 2016 38.46 38.81 38.04 38.11 1,272,087 -0.32(-0.83%)
Oct 28, 2016 38.43 39.22 37.84 38.43 1,694,796 +0.07(+0.18%)
Oct 27, 2016 38.22 38.99 38.03 38.36 3,222,353 +0.48(+1.27%)
Oct 26, 2016 41.73 42.50 37.72 37.88 7,563,982 -5.51(-12.70%)
Oct 25, 2016 43.59 44.07 42.81 43.39 2,768,787 -0.40(-0.91%)
Oct 24, 2016 43.40 43.84 43.20 43.79 1,959,975 +0.59(+1.37%)
Oct 21, 2016 42.21 43.36 42.21 43.20 1,657,336 +0.56(+1.31%)
Oct 20, 2016 42.14 42.66 41.80 42.64 1,913,829 +0.55(+1.31%)
Oct 19, 2016 41.58 42.24 41.00 42.09 1,255,149 +0.01(+0.02%)
Oct 18, 2016 42.29 43.05 42.05 42.08 1,462,496 +0.07(+0.17%)
Oct 17, 2016 41.70 42.15 40.94 42.01 2,213,889 +0.45(+1.08%)
Oct 14, 2016 41.48 42.21 41.10 41.56 3,081,312 +0.38(+0.92%)
Oct 13, 2016 41.42 41.75 39.56 41.18 4,217,088 +0.83(+2.06%)
Oct 12, 2016 40.07 40.53 39.77 40.35 1,698,628 +0.69(+1.74%)
Oct 11, 2016 40.62 40.91 39.35 39.66 1,953,562 -1.18(-2.89%)
Oct 10, 2016 40.64 41.41 40.27 40.84 1,453,183 +0.28(+0.69%)
Oct 07, 2016 40.38 40.62 39.73 40.56 1,552,180 +0.25(+0.62%)
Oct 06, 2016 40.64 40.81 39.90 40.31 1,258,297 -0.53(-1.30%)
Oct 05, 2016 41.52 41.74 40.22 40.84 2,311,320 -0.69(-1.66%)
Oct 04, 2016 41.49 42.25 41.00 41.53 1,854,098 -1.15(-2.69%)
Oct 03, 2016 42.99 43.45 42.14 42.68 1,109,129 -0.31(-0.72%)
Sep 30, 2016 42.62 43.37 42.27 42.99 1,238,685 +0.68(+1.61%)
Sep 29, 2016 43.78 44.58 42.25 42.31 2,060,812 -1.58(-3.60%)
Sep 28, 2016 44.00 44.39 43.00 43.89 904,647 +0.12(+0.27%)
Sep 27, 2016 42.44 43.81 42.41 43.77 1,285,531 +1.58(+3.74%)
Sep 26, 2016 41.72 42.41 41.00 42.19 1,293,950 +0.19(+0.45%)
Sep 23, 2016 42.90 43.00 41.93 42.00 1,473,770 -0.94(-2.19%)
Sep 22, 2016 42.03 43.62 41.85 42.94 1,764,504 +1.22(+2.92%)
Sep 21, 2016 41.60 41.80 41.12 41.72 952,293 +0.27(+0.65%)
Sep 20, 2016 41.29 41.85 41.07 41.45 1,031,825 +0.60(+1.47%)
Sep 19, 2016 41.63 41.75 40.75 40.85 1,228,240 -0.63(-1.52%)
Sep 16, 2016 41.17 41.59 40.52 41.48 2,465,790 +0.31(+0.75%)
Sep 15, 2016 41.48 41.71 40.44 41.17 1,703,103 -0.43(-1.03%)
Sep 14, 2016 41.69 41.87 41.04 41.60 874,055 +0.12(+0.29%)
Sep 13, 2016 41.04 41.91 40.68 41.48 1,633,004 +0.09(+0.22%)
Sep 12, 2016 40.69 41.60 40.43 41.39 1,310,195 +0.53(+1.30%)
Sep 09, 2016 41.80 41.97 40.41 40.86 960,333 -1.29(-3.06%)
Sep 08, 2016 42.55 42.70 41.84 42.15 890,760 -0.31(-0.73%)
Sep 07, 2016 42.66 42.77 41.89 42.46 1,526,252 -0.37(-0.86%)
Sep 06, 2016 41.91 42.97 41.75 42.83 1,980,267 +1.36(+3.28%)
Sep 02, 2016 41.36 41.47 41.47 41.47 850,200 +0.41(+1.00%)
Sep 01, 2016 40.57 41.08 40.26 41.06 1,186,364 +0.49(+1.21%)
Aug 31, 2016 40.00 40.94 39.94 40.57 1,804,392 +0.73(+1.83%)
Aug 30, 2016 40.00 40.18 39.29 39.84 1,255,552 -0.10(-0.25%)
Aug 29, 2016 39.02 40.24 38.80 39.94 1,804,035 +0.92(+2.36%)
Aug 26, 2016 38.96 40.00 38.67 39.02 1,711,638 +0.22(+0.57%)
Aug 25, 2016 38.19 38.93 38.18 38.80 968,571 +0.44(+1.15%)
Aug 24, 2016 38.15 38.70 38.05 38.36 1,767,218 +0.09(+0.24%)
Aug 23, 2016 37.86 38.29 37.70 38.27 779,500 +0.57(+1.51%)
Aug 22, 2016 37.58 38.03 37.03 37.70 1,459,313 -0.33(-0.87%)
Aug 19, 2016 36.79 39.12 36.79 38.03 2,183,270 +1.33(+3.62%)
Aug 18, 2016 36.55 37.19 36.48 36.70 1,731,720 +0.28(+0.77%)
Aug 17, 2016 37.13 37.20 36.03 36.42 1,988,135 -0.71(-1.91%)
Aug 16, 2016 37.91 38.59 37.12 37.13 1,567,453 -0.97(-2.55%)
Aug 15, 2016 38.52 38.81 37.75 38.10 1,480,103 -0.43(-1.12%)
Aug 12, 2016 38.51 38.76 38.19 38.53 1,104,447 -0.07(-0.18%)
Aug 11, 2016 39.27 39.27 38.15 38.60 1,234,708 -0.21(-0.54%)
Aug 10, 2016 38.86 40.01 38.66 38.81 1,872,696 +0.11(+0.28%)
Aug 09, 2016 38.96 39.09 38.44 38.70 1,144,996 -0.32(-0.82%)
Aug 08, 2016 38.82 39.49 38.75 39.02 1,035,868 +0.26(+0.67%)
Aug 05, 2016 38.78 39.32 38.35 38.76 1,185,600 +0.11(+0.28%)
Aug 04, 2016 38.39 38.97 37.96 38.65 1,678,867 +0.13(+0.34%)
Aug 03, 2016 39.00 39.23 38.08 38.52 1,296,346 -0.48(-1.23%)
Aug 02, 2016 38.54 39.53 38.40 39.00 3,489,334 +0.48(+1.25%)
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.