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 31, 2018 77.00 77.40 74.93 76.81 2,510,000 +0.82(+1.08%)
Dec 28, 2018 75.46 76.81 73.56 75.99 2,055,500 +0.74(+0.98%)
Dec 27, 2018 71.20 75.25 70.37 75.25 1,942,974 +2.84(+3.92%)
Dec 26, 2018 69.31 72.45 67.92 72.41 1,272,882 +4.57(+6.74%)
Dec 24, 2018 67.61 69.80 66.64 67.84 761,900 -0.94(-1.37%)
Dec 21, 2018 71.75 72.03 68.47 68.78 2,486,100 -2.42(-3.40%)
Dec 20, 2018 71.92 73.44 69.41 71.20 2,107,005 -1.51(-2.08%)
Dec 19, 2018 75.75 77.18 71.51 72.71 2,240,520 -3.24(-4.27%)
Dec 18, 2018 76.26 77.04 74.47 75.95 2,044,583 +0.06(+0.08%)
Dec 17, 2018 78.50 78.61 75.20 75.89 1,615,226 -3.31(-4.18%)
Dec 14, 2018 78.38 81.22 77.82 79.20 1,630,800 -0.41(-0.52%)
Dec 13, 2018 82.02 82.95 79.12 79.61 1,526,610 -1.75(-2.15%)
Dec 12, 2018 81.93 82.72 80.01 81.36 1,721,765 +0.44(+0.54%)
Dec 11, 2018 82.80 83.80 80.04 80.92 1,941,442 +0.11(+0.14%)
Dec 10, 2018 76.40 81.64 76.27 80.81 2,343,442 +4.01(+5.22%)
Dec 07, 2018 80.95 82.51 76.28 76.80 2,580,800 -4.61(-5.66%)
Dec 06, 2018 74.90 81.55 73.10 81.41 3,408,022 +3.65(+4.69%)
Dec 04, 2018 82.25 83.15 77.16 77.76 2,887,000 -4.98(-6.02%)
Dec 03, 2018 81.05 82.92 79.43 82.74 3,198,249 +4.45(+5.68%)
Nov 30, 2018 79.57 80.92 77.36 78.29 6,249,400 -1.90(-2.37%)
Nov 29, 2018 79.99 81.61 79.13 80.19 2,005,570 +0.13(+0.16%)
Nov 28, 2018 78.08 80.18 75.78 80.06 4,175,645 +3.26(+4.24%)
Nov 27, 2018 80.57 81.26 75.81 76.80 2,055,906 -4.41(-5.43%)
Nov 26, 2018 80.24 81.77 79.14 81.21 1,688,490 +2.23(+2.82%)
Nov 23, 2018 77.93 80.53 77.76 78.98 674,300 +0.39(+0.50%)
Nov 21, 2018 78.59 78.59 78.59 0 +0.07(+0.09%)
Nov 20, 2018 75.75 80.49 73.72 78.52 3,172,585 -1.90(-2.36%)
Nov 19, 2018 86.65 87.07 80.00 80.42 2,897,056 -7.07(-8.08%)
Nov 16, 2018 89.31 91.20 86.41 87.49 2,705,900 -3.29(-3.62%)
Nov 15, 2018 87.27 91.13 85.35 90.78 2,135,386 +2.91(+3.31%)
Nov 14, 2018 87.99 89.35 86.45 87.87 2,252,185 +1.28(+1.48%)
Nov 13, 2018 86.38 88.16 85.24 86.59 1,862,308 +1.07(+1.25%)
Nov 12, 2018 88.00 88.66 84.02 85.52 2,713,204 -3.44(-3.87%)
Nov 09, 2018 91.37 91.79 85.89 88.96 2,901,500 -3.40(-3.68%)
Nov 08, 2018 93.98 94.73 91.86 92.36 1,688,846 -1.76(-1.87%)
Nov 07, 2018 92.12 95.59 92.12 94.12 3,242,120 +2.97(+3.26%)
Nov 06, 2018 92.41 94.92 90.54 91.15 1,835,146 -1.31(-1.42%)
Nov 05, 2018 95.21 95.26 90.53 92.46 2,259,120 -2.83(-2.97%)
Nov 02, 2018 95.13 96.80 93.35 95.29 1,547,400 +0.66(+0.70%)
Nov 01, 2018 92.25 95.34 89.91 94.63 2,198,619 +1.89(+2.04%)
Oct 31, 2018 92.59 97.96 92.09 92.74 4,508,294 +3.49(+3.91%)
Oct 30, 2018 83.67 89.30 82.30 89.25 3,234,227 +4.81(+5.70%)
Oct 29, 2018 89.24 90.00 82.60 84.44 4,819,400 -3.51(-3.99%)
Oct 26, 2018 96.58 96.98 87.41 87.95 6,249,700 -8.53(-8.84%)
Oct 25, 2018 91.84 102.81 89.02 96.48 8,857,064 -13.14(-11.99%)
Oct 24, 2018 116.17 117.00 109.12 109.62 3,410,360 -6.11(-5.28%)
Oct 23, 2018 112.84 116.32 111.00 115.73 2,048,584 -1.04(-0.89%)
Oct 22, 2018 115.65 117.84 113.30 116.77 1,730,648 +2.08(+1.81%)
Oct 19, 2018 119.31 119.52 114.56 114.69 1,304,400 -2.72(-2.32%)
Oct 18, 2018 119.41 121.63 116.52 117.41 1,428,977 -3.21(-2.66%)
Oct 17, 2018 122.55 122.82 117.62 120.62 1,608,665 -0.72(-0.59%)
Oct 16, 2018 117.11 121.80 115.68 121.34 2,039,415 +7.29(+6.39%)
Oct 15, 2018 115.87 116.35 110.87 114.05 3,133,597 -2.50(-2.15%)
Oct 12, 2018 118.48 119.75 114.03 116.55 1,751,300 +2.22(+1.94%)
Oct 11, 2018 115.30 119.00 114.03 114.33 2,999,050 -3.49(-2.96%)
Oct 10, 2018 128.69 128.69 117.56 117.82 3,120,085 -10.63(-8.28%)
Oct 09, 2018 124.66 129.66 124.40 128.45 1,254,241 +1.75(+1.38%)
Oct 08, 2018 127.69 129.67 123.66 126.70 1,405,144 -3.14(-2.42%)
Oct 05, 2018 130.00 133.59 126.89 129.84 1,133,400 -0.69(-0.53%)
Oct 04, 2018 134.90 135.69 128.61 130.53 1,483,761 -4.71(-3.48%)
Oct 03, 2018 136.78 137.74 134.43 135.24 957,664 -1.75(-1.28%)
Oct 02, 2018 136.46 138.05 135.56 136.99 1,143,303 -0.39(-0.28%)
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.