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 (%)
Feb 28, 2020 44.15 48.49 44.00 48.11 2,634,000 +1.93(+4.18%)
Feb 27, 2020 47.06 48.80 45.22 46.18 3,054,236 -3.19(-6.46%)
Feb 26, 2020 52.52 53.09 49.25 49.37 2,430,766 -2.62(-5.04%)
Feb 25, 2020 54.79 55.11 51.78 51.99 2,391,723 -2.58(-4.73%)
Feb 24, 2020 52.76 55.26 52.51 54.57 3,660,357 -1.37(-2.45%)
Feb 21, 2020 57.12 57.49 55.62 55.94 2,397,500 -2.35(-4.03%)
Feb 20, 2020 54.38 58.32 54.28 58.29 3,367,875 +3.71(+6.80%)
Feb 19, 2020 52.31 54.98 52.21 54.58 2,270,593 +2.42(+4.64%)
Feb 18, 2020 50.21 52.40 49.92 52.16 2,709,944 +1.77(+3.51%)
Feb 14, 2020 51.30 51.78 50.33 50.39 2,109,600 -0.73(-1.43%)
Feb 13, 2020 51.45 52.24 51.07 51.12 2,092,263 -0.70(-1.35%)
Feb 12, 2020 52.35 52.39 51.05 51.82 2,114,599 +0.00(+0.00%)
Feb 11, 2020 53.43 53.61 51.60 51.82 1,601,256 -1.02(-1.93%)
Feb 10, 2020 50.38 52.93 50.30 52.84 3,447,155 +2.28(+4.51%)
Feb 07, 2020 53.15 53.16 50.49 50.56 5,005,200 -4.06(-7.43%)
Feb 06, 2020 54.00 55.72 51.58 54.62 7,880,542 -0.98(-1.76%)
Feb 05, 2020 57.13 57.13 54.81 55.60 3,933,862 -0.37(-0.66%)
Feb 04, 2020 54.50 56.39 53.50 55.97 2,789,337 +2.19(+4.07%)
Feb 03, 2020 54.06 54.27 53.15 53.78 2,913,368 -0.37(-0.68%)
Jan 31, 2020 56.22 56.37 53.54 54.15 2,443,900 -1.75(-3.13%)
Jan 30, 2020 56.00 56.63 54.94 55.90 1,856,565 -0.40(-0.71%)
Jan 29, 2020 57.34 57.84 56.28 56.30 1,610,062 -0.90(-1.57%)
Jan 28, 2020 57.11 57.92 56.45 57.20 1,487,010 +0.30(+0.53%)
Jan 27, 2020 56.58 57.30 55.79 56.90 1,673,962 -1.67(-2.85%)
Jan 24, 2020 58.25 59.40 57.74 58.57 2,942,300 +0.83(+1.44%)
Jan 23, 2020 56.37 58.01 55.81 57.74 2,348,021 +1.37(+2.43%)
Jan 22, 2020 55.84 57.51 55.42 56.37 1,609,312 +0.69(+1.24%)
Jan 21, 2020 55.65 56.03 54.87 55.68 2,225,836 -0.30(-0.54%)
Jan 17, 2020 56.78 57.20 55.89 55.98 1,689,500 -0.27(-0.48%)
Jan 16, 2020 55.69 56.66 55.50 56.25 2,363,025 +1.06(+1.92%)
Jan 15, 2020 54.82 55.96 54.77 55.19 1,813,226 +0.51(+0.93%)
Jan 14, 2020 53.98 55.22 53.69 54.68 2,380,226 +0.99(+1.84%)
Jan 13, 2020 52.48 54.16 51.42 53.69 2,610,290 +1.31(+2.50%)
Jan 10, 2020 51.34 53.60 50.78 52.38 8,903,400 -3.35(-6.01%)
Jan 09, 2020 54.46 56.56 53.03 55.73 7,021,356 +0.98(+1.79%)
Jan 08, 2020 48.69 57.80 48.42 54.75 16,408,781 +6.12(+12.58%)
Jan 07, 2020 48.91 49.25 47.60 48.63 2,104,570 -0.62(-1.26%)
Jan 06, 2020 47.17 49.40 46.16 49.25 3,498,655 +2.08(+4.41%)
Jan 03, 2020 47.04 47.67 46.67 47.17 3,131,100 -0.07(-0.15%)
Jan 02, 2020 49.31 49.74 46.69 47.24 2,355,039 -1.40(-2.88%)
Dec 31, 2019 47.48 48.92 47.18 48.64 3,102,000 +0.34(+0.70%)
Dec 30, 2019 48.97 49.18 48.13 48.30 2,927,752 -0.76(-1.55%)
Dec 27, 2019 49.39 49.51 48.43 49.06 2,057,900 +0.00(+0.00%)
Dec 26, 2019 48.86 49.26 48.44 49.06 1,855,125 +0.48(+0.99%)
Dec 24, 2019 48.55 49.22 48.26 48.58 821,700 -0.05(-0.10%)
Dec 23, 2019 49.11 49.65 48.52 48.63 2,127,914 -0.35(-0.71%)
Dec 20, 2019 48.50 49.06 47.64 48.98 3,488,900 +0.48(+0.99%)
Dec 19, 2019 46.70 48.69 46.70 48.50 2,959,090 +2.02(+4.35%)
Dec 18, 2019 45.81 47.36 45.48 46.48 3,303,494 +0.69(+1.51%)
Dec 17, 2019 44.86 45.92 44.20 45.79 2,396,845 +0.77(+1.71%)
Dec 16, 2019 43.48 45.50 43.23 45.02 3,163,570 +1.48(+3.40%)
Dec 13, 2019 42.19 43.80 41.87 43.54 3,110,400 +0.99(+2.33%)
Dec 12, 2019 40.12 42.64 40.02 42.55 2,470,144 +2.34(+5.82%)
Dec 11, 2019 39.31 40.44 39.12 40.21 1,588,486 +1.17(+3.00%)
Dec 10, 2019 39.64 39.92 38.95 39.04 2,460,847 -0.53(-1.34%)
Dec 09, 2019 41.00 41.06 39.46 39.57 3,008,815 -1.44(-3.51%)
Dec 06, 2019 40.49 41.64 40.21 41.01 2,460,100 +0.86(+2.14%)
Dec 05, 2019 42.56 42.56 39.80 40.15 3,873,786 -2.38(-5.60%)
Dec 04, 2019 43.05 43.72 42.07 42.53 3,090,314 -0.38(-0.89%)
Dec 03, 2019 41.37 43.01 41.24 42.91 2,373,157 +0.65(+1.54%)
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.