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 (%)
Dec 30, 2016 37.62 37.62 37.62 0 +0.02(+0.05%)
Dec 29, 2016 37.72 37.98 37.24 37.60 628,454 +0.09(+0.24%)
Dec 28, 2016 38.22 38.47 37.41 37.51 850,760 -0.67(-1.75%)
Dec 27, 2016 37.78 38.36 37.52 38.18 496,276 +0.57(+1.52%)
Dec 23, 2016 37.61 37.61 37.61 0 +0.19(+0.51%)
Dec 22, 2016 38.60 38.84 37.12 37.42 984,048 -1.18(-3.06%)
Dec 21, 2016 39.10 39.38 38.57 38.60 823,110 -0.55(-1.40%)
Dec 20, 2016 37.66 39.22 37.41 39.15 1,338,222 +1.79(+4.79%)
Dec 19, 2016 37.51 37.91 37.05 37.36 1,080,977 +0.11(+0.30%)
Dec 16, 2016 37.84 38.05 36.90 37.25 1,218,772 -0.59(-1.56%)
Dec 15, 2016 37.42 38.38 36.78 37.84 1,474,658 +0.38(+1.01%)
Dec 14, 2016 37.94 38.11 36.80 37.46 1,294,476 -0.58(-1.52%)
Dec 13, 2016 37.27 38.46 37.18 38.04 1,379,921 +0.80(+2.15%)
Dec 12, 2016 37.64 37.64 36.65 37.24 1,177,042 -0.65(-1.72%)
Dec 09, 2016 38.17 38.69 37.73 37.89 1,156,419 -0.19(-0.50%)
Dec 08, 2016 37.23 38.15 36.77 38.08 1,135,786 +0.73(+1.95%)
Dec 07, 2016 36.33 37.64 36.12 37.35 921,067 +0.78(+2.13%)
Dec 06, 2016 36.34 36.88 35.73 36.57 1,149,447 +0.23(+0.63%)
Dec 05, 2016 36.11 36.83 35.94 36.34 1,073,413 +0.56(+1.57%)
Dec 02, 2016 35.73 36.19 35.19 35.78 640,034 +0.22(+0.62%)
Dec 01, 2016 36.95 37.21 35.21 35.56 1,324,975 -1.47(-3.97%)
Nov 30, 2016 38.24 38.46 36.66 37.03 1,513,928 -1.19(-3.11%)
Nov 29, 2016 37.96 38.94 37.81 38.22 952,897 +0.07(+0.18%)
Nov 28, 2016 37.58 38.73 37.52 38.15 912,354 +0.57(+1.52%)
Nov 25, 2016 38.02 38.21 37.44 37.58 342,788 -0.35(-0.92%)
Nov 23, 2016 37.93 37.93 37.93 0 +0.79(+2.13%)
Nov 22, 2016 37.40 37.63 36.57 37.14 1,466,209 -0.85(-2.24%)
Nov 21, 2016 36.85 37.99 36.79 37.99 1,457,996 +1.34(+3.66%)
Nov 18, 2016 36.41 36.74 36.26 36.65 1,157,901 +0.36(+0.99%)
Nov 17, 2016 36.00 36.80 36.00 36.29 1,361,929 +0.30(+0.83%)
Nov 16, 2016 35.99 36.32 35.11 35.99 2,405,620 -0.02(-0.06%)
Nov 15, 2016 36.62 36.95 35.90 36.01 1,893,252 -0.33(-0.91%)
Nov 14, 2016 36.14 36.72 35.50 36.34 3,285,225 +1.03(+2.92%)
Nov 11, 2016 36.20 36.21 34.66 35.31 5,466,313 -1.79(-4.82%)
Nov 10, 2016 38.96 39.20 36.20 37.10 2,129,293 -1.58(-4.08%)
Nov 09, 2016 37.00 38.70 36.50 38.68 1,259,626 +0.45(+1.18%)
Nov 08, 2016 37.83 38.67 37.45 38.23 793,067 +0.28(+0.74%)
Nov 07, 2016 37.28 38.21 37.16 37.95 1,176,429 +1.14(+3.10%)
Nov 04, 2016 36.49 37.31 36.04 36.81 1,985,561 +0.32(+0.88%)
Nov 03, 2016 36.93 37.48 36.42 36.49 1,785,925 -0.53(-1.43%)
Nov 02, 2016 37.29 37.73 36.98 37.02 954,755 -0.34(-0.91%)
Nov 01, 2016 38.50 38.70 37.08 37.36 1,469,641 -0.75(-1.97%)
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%)
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.