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 (%)
May 31, 2016 24.85 25.64 24.27 25.59 2,009,173 +0.62(+2.48%)
May 27, 2016 24.36 24.97 24.97 24.97 1,355,300 +0.42(+1.71%)
May 26, 2016 24.33 24.74 24.00 24.55 1,756,950 +0.31(+1.28%)
May 25, 2016 23.53 24.38 23.53 24.24 1,211,673 +0.31(+1.30%)
May 24, 2016 23.47 24.13 23.17 23.93 1,349,083 +0.44(+1.87%)
May 23, 2016 22.95 23.85 22.81 23.49 1,694,175 +0.69(+3.03%)
May 20, 2016 22.32 22.98 22.28 22.80 1,584,083 +0.47(+2.10%)
May 19, 2016 22.33 22.50 21.41 22.33 2,953,149 -0.02(-0.09%)
May 18, 2016 23.28 23.90 22.05 22.35 3,389,784 -0.95(-4.08%)
May 17, 2016 24.92 24.99 23.05 23.30 3,470,983 -1.98(-7.83%)
May 16, 2016 25.46 25.63 25.11 25.28 1,143,163 -0.10(-0.39%)
May 13, 2016 24.89 25.46 24.59 25.38 1,386,491 +0.58(+2.34%)
May 12, 2016 24.99 25.34 24.52 24.80 1,166,209 -0.05(-0.20%)
May 11, 2016 25.05 25.20 24.60 24.85 1,124,056 +0.09(+0.36%)
May 10, 2016 24.51 24.98 24.29 24.76 1,505,791 +0.40(+1.64%)
May 09, 2016 24.51 24.52 24.03 24.36 1,053,022 -0.22(-0.90%)
May 06, 2016 24.45 25.10 24.14 24.58 1,188,655 +0.03(+0.12%)
May 05, 2016 24.13 24.68 23.97 24.55 1,336,276 +0.53(+2.21%)
May 04, 2016 23.94 24.52 23.54 24.02 2,365,320 -0.63(-2.56%)
May 03, 2016 23.35 26.00 22.49 24.65 8,438,437 -1.89(-7.12%)
May 02, 2016 26.25 26.94 25.95 26.54 3,658,913 +0.32(+1.22%)
Apr 29, 2016 26.24 26.70 25.80 26.22 1,027,562 -0.04(-0.15%)
Apr 28, 2016 26.70 26.95 26.23 26.26 1,084,385 -0.45(-1.68%)
Apr 27, 2016 26.90 27.27 26.39 26.71 1,996,091 -0.26(-0.96%)
Apr 26, 2016 26.76 26.99 26.32 26.97 814,188 +0.17(+0.63%)
Apr 25, 2016 27.00 27.23 26.50 26.80 1,063,683 -0.19(-0.70%)
Apr 22, 2016 26.47 27.37 26.25 26.99 1,491,362 +0.40(+1.50%)
Apr 21, 2016 26.54 26.84 26.20 26.59 619,717 +0.23(+0.87%)
Apr 20, 2016 25.99 26.52 25.75 26.36 729,509 +0.37(+1.42%)
Apr 19, 2016 25.60 26.58 25.55 25.99 1,491,602 +0.50(+1.96%)
Apr 18, 2016 25.32 25.81 25.25 25.49 1,083,267 -0.02(-0.08%)
Apr 15, 2016 25.59 25.66 25.10 25.51 1,553,108 -0.08(-0.31%)
Apr 14, 2016 24.94 25.62 24.94 25.59 1,783,303 +0.65(+2.61%)
Apr 13, 2016 23.77 25.13 23.77 24.94 1,187,638 +1.32(+5.59%)
Apr 12, 2016 23.35 23.77 22.83 23.62 1,001,050 +0.33(+1.42%)
Apr 11, 2016 24.26 24.58 23.29 23.29 1,374,684 -0.87(-3.60%)
Apr 08, 2016 24.08 24.82 23.89 24.16 1,453,569 +0.15(+0.62%)
Apr 07, 2016 23.69 24.19 23.60 24.01 1,730,969 +0.11(+0.46%)
Apr 06, 2016 23.90 24.35 23.73 23.90 1,063,148 +0.14(+0.59%)
Apr 05, 2016 23.69 23.90 23.24 23.76 1,400,210 -0.23(-0.96%)
Apr 04, 2016 24.66 24.75 23.78 23.99 1,935,198 -0.71(-2.87%)
Apr 01, 2016 24.98 25.28 24.51 24.70 983,282 -0.43(-1.71%)
Mar 31, 2016 24.34 25.64 24.34 25.13 5,132,973 +0.84(+3.46%)
Mar 30, 2016 23.75 24.41 23.69 24.29 1,708,230 +0.57(+2.40%)
Mar 29, 2016 22.90 23.81 22.62 23.72 917,240 +0.74(+3.22%)
Mar 28, 2016 22.73 23.13 22.26 22.98 1,036,433 +0.37(+1.64%)
Mar 24, 2016 22.34 22.61 22.61 22.61 2,056,900 -0.12(-0.53%)
Mar 23, 2016 23.39 23.51 22.70 22.73 2,217,302 -0.75(-3.19%)
Mar 22, 2016 23.58 23.76 23.35 23.48 971,240 -0.25(-1.05%)
Mar 21, 2016 23.32 24.18 23.23 23.73 863,962 +0.32(+1.37%)
Mar 18, 2016 24.00 24.22 23.26 23.41 2,364,995 -0.42(-1.76%)
Mar 17, 2016 23.21 24.02 22.83 23.83 1,245,961 +0.56(+2.41%)
Mar 16, 2016 23.41 23.60 22.40 23.27 2,508,758 -0.29(-1.23%)
Mar 15, 2016 24.38 24.45 23.22 23.56 1,653,025 -1.10(-4.46%)
Mar 14, 2016 24.64 24.88 24.06 24.66 994,840 -0.22(-0.88%)
Mar 11, 2016 24.19 24.92 23.85 24.88 683,863 +0.88(+3.67%)
Mar 10, 2016 25.24 25.25 23.57 24.00 1,518,021 -1.12(-4.46%)
Mar 09, 2016 24.48 25.33 24.27 25.12 1,726,673 +0.65(+2.66%)
Mar 08, 2016 25.12 25.52 24.33 24.47 2,225,369 -0.81(-3.20%)
Mar 07, 2016 24.48 25.33 24.06 25.28 2,848,489 +0.79(+3.23%)
Mar 04, 2016 23.75 24.17 23.46 24.49 2,011,057 +0.78(+3.29%)
Mar 03, 2016 24.18 24.38 23.58 23.71 2,313,452 -0.37(-1.54%)
Mar 02, 2016 23.67 24.34 23.46 24.08 1,734,077 +0.44(+1.86%)
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.