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 (%)
Aug 31, 2017 56.82 57.22 56.05 57.09 1,540,168 +0.80(+1.42%)
Aug 30, 2017 54.61 56.46 54.57 56.29 1,497,297 +1.58(+2.89%)
Aug 29, 2017 53.51 55.24 53.38 54.71 1,093,799 +0.58(+1.07%)
Aug 28, 2017 54.34 54.60 53.85 54.13 1,389,433 -0.02(-0.04%)
Aug 25, 2017 54.93 54.93 54.09 54.15 733,744 -0.38(-0.70%)
Aug 24, 2017 55.62 55.69 54.39 54.53 1,147,693 -0.05(-0.09%)
Aug 23, 2017 54.81 54.90 54.30 54.58 961,117 -0.35(-0.64%)
Aug 22, 2017 54.50 54.97 54.09 54.93 1,272,960 +0.57(+1.05%)
Aug 21, 2017 54.01 54.57 53.67 54.36 871,821 +0.49(+0.91%)
Aug 18, 2017 53.31 54.10 53.23 53.87 1,087,868 +0.31(+0.58%)
Aug 17, 2017 54.65 54.82 53.44 53.56 944,244 -1.09(-1.99%)
Aug 16, 2017 54.85 55.68 54.26 54.65 902,832 +0.30(+0.55%)
Aug 15, 2017 54.43 54.73 53.70 54.35 1,020,314 -0.07(-0.13%)
Aug 14, 2017 54.98 55.25 53.84 54.42 1,224,025 -0.04(-0.07%)
Aug 11, 2017 53.98 54.62 53.31 54.46 1,999,455 +0.29(+0.54%)
Aug 10, 2017 55.59 55.63 54.00 54.17 1,365,066 -1.65(-2.96%)
Aug 09, 2017 55.50 55.82 54.87 55.82 2,014,047 -0.27(-0.48%)
Aug 08, 2017 56.50 56.98 54.47 56.09 2,925,369 -0.87(-1.53%)
Aug 07, 2017 54.18 57.26 53.86 56.96 5,710,996 +4.34(+8.25%)
Aug 04, 2017 47.70 53.36 47.70 52.62 7,443,127 +4.37(+9.06%)
Aug 03, 2017 46.71 48.58 46.34 48.25 4,343,163 +1.59(+3.41%)
Aug 02, 2017 47.38 47.48 45.89 46.66 2,303,079 -0.56(-1.19%)
Aug 01, 2017 47.57 48.00 46.47 47.22 2,277,900 +1.09(+2.36%)
Jul 31, 2017 46.87 46.94 45.61 46.13 2,535,167 -0.51(-1.09%)
Jul 28, 2017 46.70 47.35 46.49 46.64 994,010 -0.35(-0.74%)
Jul 27, 2017 47.21 48.15 46.18 46.99 2,571,905 -0.05(-0.11%)
Jul 26, 2017 45.75 47.48 45.45 47.04 2,038,053 +1.43(+3.14%)
Jul 25, 2017 45.38 45.92 44.80 45.61 1,355,355 +0.17(+0.37%)
Jul 24, 2017 45.41 45.75 45.12 45.44 657,796 +0.19(+0.42%)
Jul 21, 2017 45.78 45.78 44.97 45.25 795,245 -0.54(-1.18%)
Jul 20, 2017 45.68 46.10 45.33 45.79 986,795 +0.26(+0.57%)
Jul 19, 2017 45.65 46.09 45.23 45.53 1,415,014 +0.02(+0.04%)
Jul 18, 2017 45.47 45.62 44.95 45.51 844,630 +0.00(+0.00%)
Jul 17, 2017 46.34 46.39 45.44 45.51 1,312,749 -0.27(-0.59%)
Jul 14, 2017 46.07 46.41 45.70 45.78 786,545 -0.13(-0.28%)
Jul 13, 2017 45.29 46.01 44.81 45.91 1,748,363 +0.87(+1.93%)
Jul 12, 2017 45.18 46.26 44.31 45.04 4,230,700 +1.49(+3.42%)
Jul 11, 2017 43.63 43.73 43.01 43.55 1,206,899 -0.10(-0.23%)
Jul 10, 2017 43.61 44.25 43.49 43.65 947,870 -0.03(-0.07%)
Jul 07, 2017 43.61 44.07 43.41 43.68 1,047,395 +0.55(+1.28%)
Jul 06, 2017 43.11 43.72 42.42 43.13 1,015,238 -0.33(-0.76%)
Jul 05, 2017 43.54 43.92 43.02 43.46 1,158,668 +0.05(+0.12%)
Jul 03, 2017 43.86 44.19 43.05 43.41 767,400 -0.19(-0.44%)
Jun 30, 2017 43.35 43.91 42.97 43.60 1,677,321 +0.40(+0.93%)
Jun 29, 2017 43.92 44.19 42.46 43.20 2,150,545 -0.87(-1.97%)
Jun 28, 2017 43.93 44.26 42.90 44.07 1,587,206 +0.65(+1.50%)
Jun 27, 2017 44.51 44.74 43.15 43.42 3,319,442 -1.22(-2.73%)
Jun 26, 2017 45.60 46.68 44.40 44.64 5,650,605 -3.06(-6.42%)
Jun 23, 2017 46.05 47.84 46.05 47.70 2,537,505 +1.37(+2.96%)
Jun 22, 2017 46.70 47.25 45.42 46.33 2,762,812 -0.21(-0.45%)
Jun 21, 2017 45.61 47.75 45.25 46.54 3,794,981 +1.15(+2.53%)
Jun 20, 2017 45.48 46.07 44.97 45.39 2,348,698 +0.05(+0.11%)
Jun 19, 2017 44.05 46.46 44.05 45.34 3,264,858 +2.02(+4.66%)
Jun 16, 2017 42.49 43.58 41.92 43.32 1,454,604 -0.27(-0.62%)
Jun 15, 2017 42.95 43.75 42.00 43.59 1,270,829 -0.16(-0.37%)
Jun 14, 2017 43.53 44.26 43.31 43.75 1,926,502 +0.32(+0.74%)
Jun 13, 2017 43.16 43.94 43.01 43.43 1,335,391 +0.41(+0.95%)
Jun 12, 2017 42.93 43.47 41.35 43.02 2,180,921 -0.33(-0.76%)
Jun 09, 2017 44.01 45.19 42.87 43.35 2,261,233 -0.46(-1.05%)
Jun 08, 2017 44.01 44.39 43.40 43.81 1,982,217 -0.07(-0.16%)
Jun 07, 2017 43.80 44.09 43.48 43.88 885,514 +0.12(+0.27%)
Jun 06, 2017 44.32 44.95 43.62 43.76 1,769,772 -0.76(-1.71%)
Jun 05, 2017 44.61 44.95 44.35 44.52 1,422,236 -0.15(-0.34%)
Jun 02, 2017 43.75 44.95 43.75 44.67 1,869,640 +0.96(+2.20%)
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.