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 29, 2016 23.78 24.11 23.78 23.54 1,862,396 -0.29(-1.22%)
Feb 26, 2016 22.84 23.87 22.43 23.83 2,247,883 +1.25(+5.54%)
Feb 25, 2016 22.70 23.37 21.96 22.58 1,198,396 -0.21(-0.92%)
Feb 24, 2016 21.62 22.90 21.29 22.79 1,939,083 +0.78(+3.54%)
Feb 23, 2016 21.80 22.41 21.63 22.01 863,877 -0.03(-0.14%)
Feb 22, 2016 22.87 23.36 21.95 22.04 2,055,752 -0.57(-2.52%)
Feb 19, 2016 22.19 22.63 21.56 22.61 1,738,377 +0.37(+1.66%)
Feb 18, 2016 23.36 23.55 21.86 22.24 2,260,666 -0.28(-1.24%)
Feb 17, 2016 22.60 23.25 22.14 22.52 1,881,477 +0.11(+0.49%)
Feb 16, 2016 21.21 22.57 21.21 22.41 1,994,444 +1.48(+7.07%)
Feb 12, 2016 20.25 20.93 20.93 20.93 1,544,800 +0.84(+4.18%)
Feb 11, 2016 18.96 20.25 18.68 20.09 1,716,547 +0.75(+3.88%)
Feb 10, 2016 19.37 20.08 19.21 19.34 1,960,632 +0.10(+0.52%)
Feb 09, 2016 19.56 20.57 19.14 19.24 2,067,906 -0.77(-3.85%)
Feb 08, 2016 20.74 20.90 18.89 20.01 6,050,505 -1.12(-5.30%)
Feb 05, 2016 20.99 21.97 20.65 21.13 5,009,602 -0.40(-1.86%)
Feb 04, 2016 20.70 22.98 20.11 21.53 9,417,796 +2.45(+12.84%)
Feb 03, 2016 19.00 19.33 18.10 19.08 2,565,054 +0.13(+0.69%)
Feb 02, 2016 18.72 19.06 18.18 18.95 2,723,774 -0.20(-1.04%)
Feb 01, 2016 19.24 19.42 18.45 19.15 2,167,070 +0.30(+1.59%)
Jan 29, 2016 18.53 19.05 18.40 18.85 4,160,736 +0.51(+2.78%)
Jan 28, 2016 19.11 19.67 17.77 18.34 2,851,734 -0.56(-2.96%)
Jan 27, 2016 19.22 19.57 18.72 18.90 2,501,444 -0.30(-1.56%)
Jan 26, 2016 18.88 19.49 18.16 19.20 2,737,413 +0.49(+2.62%)
Jan 25, 2016 21.05 21.19 18.01 18.71 8,607,212 -0.46(-2.40%)
Jan 22, 2016 19.88 20.23 18.50 19.17 3,570,237 -0.25(-1.29%)
Jan 21, 2016 19.13 20.32 18.65 19.42 5,261,219 -0.99(-4.85%)
Jan 20, 2016 19.83 20.81 19.30 20.41 2,867,200 +0.22(+1.09%)
Jan 19, 2016 21.30 21.40 19.04 20.19 4,531,305 -0.81(-3.86%)
Jan 15, 2016 21.20 21.00 21.00 21.00 3,738,500 -0.95(-4.33%)
Jan 14, 2016 21.26 22.17 19.97 21.95 3,065,418 +0.83(+3.93%)
Jan 13, 2016 21.70 22.09 20.72 21.12 2,113,549 -0.58(-2.67%)
Jan 12, 2016 22.11 22.19 20.95 21.70 2,195,013 -0.02(-0.09%)
Jan 11, 2016 22.24 22.41 21.15 21.72 1,714,197 -0.27(-1.23%)
Jan 08, 2016 23.06 23.53 21.65 21.99 2,778,421 -0.86(-3.76%)
Jan 07, 2016 21.89 23.27 21.80 22.85 2,554,065 +0.53(+2.37%)
Jan 06, 2016 22.89 22.94 21.73 22.32 2,867,474 -0.74(-3.21%)
Jan 05, 2016 23.81 24.11 23.05 23.06 1,531,653 -0.56(-2.37%)
Jan 04, 2016 23.50 24.00 23.11 23.62 1,760,560 -0.58(-2.40%)
Dec 31, 2015 24.22 24.20 24.20 24.20 1,057,800 -0.23(-0.94%)
Dec 30, 2015 24.55 24.75 24.23 24.43 986,885 -0.23(-0.93%)
Dec 29, 2015 25.00 25.10 24.40 24.66 1,109,372 -0.33(-1.32%)
Dec 28, 2015 25.28 25.53 24.70 24.99 1,170,857 -0.39(-1.54%)
Dec 24, 2015 25.99 25.38 25.38 25.38 590,400 -0.48(-1.86%)
Dec 23, 2015 24.96 25.92 24.80 25.86 1,360,340 +1.05(+4.23%)
Dec 22, 2015 23.98 25.19 23.83 24.81 1,578,047 +0.91(+3.81%)
Dec 21, 2015 23.66 24.12 23.32 23.90 718,910 +0.47(+2.01%)
Dec 18, 2015 23.00 24.85 23.00 23.43 3,405,178 +0.36(+1.56%)
Dec 17, 2015 23.77 23.89 22.99 23.07 2,444,641 -0.53(-2.25%)
Dec 16, 2015 23.26 24.09 22.79 23.60 2,469,016 -0.40(-1.67%)
Dec 15, 2015 23.09 24.08 22.49 24.00 2,993,247 +1.03(+4.48%)
Dec 14, 2015 24.07 24.27 22.66 22.97 1,767,150 -1.06(-4.41%)
Dec 11, 2015 24.17 24.45 23.97 24.03 960,115 -0.51(-2.08%)
Dec 10, 2015 23.90 24.88 23.90 24.54 1,153,876 +0.61(+2.55%)
Dec 09, 2015 24.12 24.54 23.53 23.93 1,334,227 -0.24(-0.99%)
Dec 08, 2015 24.25 24.73 23.73 24.17 1,579,466 -0.05(-0.21%)
Dec 07, 2015 24.55 24.64 23.80 24.22 1,535,974 -0.43(-1.74%)
Dec 04, 2015 25.53 25.85 24.22 24.65 1,980,993 -1.09(-4.23%)
Dec 03, 2015 26.59 27.30 25.34 25.74 1,444,453 -0.43(-1.64%)
Dec 02, 2015 26.20 26.65 26.11 26.17 711,925 -0.10(-0.38%)
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.