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 (%)
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%)
Oct 02, 2017 52.66 53.70 52.30 53.67 1,666,809 +1.01(+1.92%)
Sep 29, 2017 51.98 52.71 51.87 52.66 1,844,488 +0.88(+1.70%)
Sep 28, 2017 51.37 51.99 50.97 51.78 587,580 +0.17(+0.33%)
Sep 27, 2017 51.90 51.61 1,632,426 +0.87(+1.71%)
Sep 26, 2017 51.82 52.12 50.10 50.74 2,005,291 -0.95(-1.84%)
Sep 25, 2017 51.37 51.78 50.75 51.69 1,374,828 +0.00(+0.00%)
Sep 22, 2017 50.36 53.03 49.60 51.69 3,520,085 -1.82(-3.40%)
Sep 21, 2017 53.29 53.72 52.60 53.51 1,065,823 +0.32(+0.60%)
Sep 20, 2017 54.32 54.32 52.55 53.19 1,531,950 -1.16(-2.13%)
Sep 19, 2017 53.00 54.38 52.99 54.35 1,729,937 +1.35(+2.55%)
Sep 18, 2017 53.68 54.19 52.15 53.00 3,444,233 -0.56(-1.05%)
Sep 15, 2017 54.98 55.19 53.47 53.56 3,166,959 -1.42(-2.58%)
Sep 14, 2017 56.13 56.18 54.69 54.98 3,228,726 -1.20(-2.14%)
Sep 13, 2017 56.24 57.49 55.88 56.18 3,265,043 +0.14(+0.25%)
Sep 12, 2017 56.41 57.00 55.82 56.04 2,325,434 -0.36(-0.64%)
Sep 11, 2017 56.00 56.84 55.51 56.40 2,824,666 +0.32(+0.57%)
Sep 08, 2017 57.00 57.16 55.98 56.08 1,412,810 -1.00(-1.75%)
Sep 07, 2017 56.69 57.61 56.59 57.08 1,097,930 +0.33(+0.58%)
Sep 06, 2017 56.66 57.03 55.96 56.75 1,162,477 +0.45(+0.80%)
Sep 05, 2017 55.91 57.29 55.80 56.30 1,559,314 +0.24(+0.43%)
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.