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 29, 2017 71.80 71.80 71.80 0 -0.39(-0.54%)
Dec 28, 2017 73.24 73.54 72.05 72.19 557,508 -0.95(-1.30%)
Dec 27, 2017 72.19 73.16 71.66 73.14 499,988 +0.92(+1.27%)
Dec 26, 2017 71.40 72.26 70.11 72.22 568,322 +0.48(+0.67%)
Dec 22, 2017 71.63 72.10 71.03 71.74 785,531 +0.30(+0.42%)
Dec 21, 2017 74.00 74.10 71.09 71.44 1,338,481 -2.65(-3.58%)
Dec 20, 2017 73.69 74.81 73.33 74.09 991,062 +0.91(+1.24%)
Dec 19, 2017 73.66 73.66 72.64 73.18 650,186 -0.48(-0.65%)
Dec 18, 2017 72.71 73.67 72.40 73.66 999,218 +1.36(+1.88%)
Dec 15, 2017 71.74 73.32 71.49 72.30 4,895,189 +0.76(+1.06%)
Dec 14, 2017 71.76 72.55 70.91 71.54 1,080,878 +0.13(+0.18%)
Dec 13, 2017 70.05 71.66 69.96 71.41 1,028,504 +1.58(+2.26%)
Dec 12, 2017 70.26 71.22 69.71 69.83 839,603 -0.51(-0.73%)
Dec 11, 2017 69.90 70.74 69.43 70.34 1,754,157 +2.12(+3.11%)
Dec 08, 2017 69.65 70.15 68.10 68.22 1,112,800 +0.00(+0.00%)
Dec 07, 2017 68.38 69.55 68.15 614,777 +0.00(+0.00%)
Dec 06, 2017 67.58 68.84 67.11 68.42 657,367 +0.84(+1.24%)
Dec 05, 2017 66.54 67.76 66.31 67.58 883,155 +0.64(+0.96%)
Dec 04, 2017 67.45 68.01 65.15 66.94 1,515,012 +0.34(+0.51%)
Dec 01, 2017 67.31 68.12 66.05 66.60 1,587,855 -0.96(-1.42%)
Nov 30, 2017 66.32 67.68 65.21 67.56 1,427,417 +1.36(+2.05%)
Nov 29, 2017 68.39 68.65 65.45 66.20 1,766,763 -2.03(-2.98%)
Nov 28, 2017 68.70 68.84 67.22 68.23 1,442,105 -0.36(-0.52%)
Nov 27, 2017 68.73 69.82 68.21 68.59 1,054,913 +0.01(+0.01%)
Nov 24, 2017 68.04 69.05 68.04 68.58 656,142 +0.88(+1.30%)
Nov 22, 2017 66.80 67.84 66.50 67.70 1,115,569 +0.91(+1.36%)
Nov 21, 2017 65.69 66.99 65.64 66.79 994,405 +1.76(+2.71%)
Nov 20, 2017 65.00 65.08 64.38 65.03 632,024 +0.33(+0.51%)
Nov 17, 2017 64.33 64.99 64.20 64.70 631,424 +0.19(+0.29%)
Nov 16, 2017 63.44 64.87 63.10 64.51 1,282,128 +1.52(+2.41%)
Nov 15, 2017 62.41 63.41 61.75 62.99 663,405 -0.09(-0.14%)
Nov 14, 2017 63.48 63.68 62.82 63.08 538,223 -0.54(-0.85%)
Nov 13, 2017 62.98 63.81 62.14 63.62 1,066,315 +0.52(+0.82%)
Nov 10, 2017 61.53 63.16 61.43 63.10 1,267,059 +1.46(+2.37%)
Nov 09, 2017 62.00 62.21 60.45 61.64 1,134,994 -0.78(-1.25%)
Nov 08, 2017 62.07 62.45 61.46 62.42 844,481 -0.03(-0.05%)
Nov 07, 2017 63.00 63.10 61.82 62.45 936,970 -0.47(-0.75%)
Nov 06, 2017 62.33 63.16 61.59 62.92 943,261 +0.73(+1.17%)
Nov 03, 2017 60.60 62.96 60.60 62.19 1,683,551 +1.36(+2.24%)
Nov 02, 2017 60.75 61.12 60.08 60.83 893,516 +0.00(+0.00%)
Nov 01, 2017 61.10 61.37 60.42 60.83 1,279,489 -0.19(-0.31%)
Oct 31, 2017 59.78 61.05 59.68 61.02 1,979,668 +1.34(+2.25%)
Oct 30, 2017 60.00 61.07 59.34 59.68 2,120,477 -0.34(-0.57%)
Oct 27, 2017 58.93 60.53 58.14 60.02 2,338,903 +0.98(+1.66%)
Oct 26, 2017 58.44 59.99 57.11 59.04 4,055,811 +1.25(+2.16%)
Oct 25, 2017 53.65 57.93 53.25 57.79 6,919,797 +5.81(+11.18%)
Oct 24, 2017 51.63 52.23 51.24 51.98 2,297,788 +0.54(+1.05%)
Oct 23, 2017 52.80 52.90 51.32 51.44 1,974,987 -0.90(-1.72%)
Oct 20, 2017 52.34 53.11 51.43 52.34 1,809,954 +0.57(+1.10%)
Oct 19, 2017 51.36 52.08 51.17 51.77 969,991 -0.23(-0.44%)
Oct 18, 2017 51.38 52.24 51.35 52.00 1,097,834 +0.49(+0.95%)
Oct 17, 2017 51.21 51.78 50.95 51.51 499,402 +0.37(+0.72%)
Oct 16, 2017 51.85 51.88 50.26 51.14 1,234,617 -0.47(-0.91%)
Oct 13, 2017 50.33 52.32 50.12 51.61 2,048,914 -0.55(-1.05%)
Oct 12, 2017 51.90 52.21 51.72 52.16 809,163 +0.18(+0.35%)
Oct 11, 2017 52.27 52.51 51.85 51.98 547,077 -0.21(-0.40%)
Oct 10, 2017 51.67 52.49 51.49 52.19 1,364,333 +0.91(+1.77%)
Oct 09, 2017 51.54 51.76 51.09 51.28 1,123,066 -0.01(-0.02%)
Oct 06, 2017 51.65 51.90 50.85 51.29 2,330,002 -0.69(-1.33%)
Oct 05, 2017 53.12 53.43 51.69 51.98 2,300,285 -2.12(-3.92%)
Oct 04, 2017 54.23 54.34 53.62 54.10 803,761 -0.13(-0.24%)
Oct 03, 2017 53.57 54.62 53.30 54.23 1,180,090 +0.56(+1.04%)
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.