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 (%)
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%)
Oct 01, 2018 138.90 140.21 134.78 137.38 1,423,861 -1.24(-0.89%)
Sep 28, 2018 138.87 140.37 137.35 138.62 907,100 -1.17(-0.84%)
Sep 27, 2018 140.00 141.77 139.25 139.79 744,103 +1.37(+0.99%)
Sep 26, 2018 139.42 140.60 137.35 138.42 778,640 +0.10(+0.07%)
Sep 25, 2018 135.78 140.11 135.53 138.32 1,568,494 +3.51(+2.60%)
Sep 24, 2018 134.29 137.19 132.15 134.81 1,512,365 -0.94(-0.69%)
Sep 21, 2018 138.33 139.64 135.40 135.75 1,866,200 -1.46(-1.06%)
Sep 20, 2018 136.82 138.61 134.36 137.21 1,148,490 +0.65(+0.48%)
Sep 19, 2018 143.50 144.67 135.16 136.56 1,939,265 -7.04(-4.90%)
Sep 18, 2018 143.14 144.79 141.55 143.60 914,574 +3.32(+2.37%)
Sep 17, 2018 145.68 145.68 139.94 140.28 960,640 -5.83(-3.99%)
Sep 14, 2018 147.06 149.35 144.57 146.11 931,100 +1.14(+0.79%)
Sep 13, 2018 143.33 145.40 140.50 144.97 698,732 +2.37(+1.66%)
Sep 12, 2018 147.65 147.72 138.70 142.60 1,360,740 -4.13(-2.81%)
Sep 11, 2018 141.25 147.37 140.19 146.73 1,438,335 +5.72(+4.06%)
Sep 10, 2018 142.13 142.13 138.09 141.01 993,576 -0.91(-0.64%)
Sep 07, 2018 137.07 144.40 136.38 141.92 904,100 +4.17(+3.03%)
Sep 06, 2018 138.18 139.55 135.88 137.75 1,004,129 +0.13(+0.09%)
Sep 05, 2018 143.20 143.88 134.13 137.62 1,532,725 -6.38(-4.43%)
Sep 04, 2018 144.00 145.37 143.40 144.00 1,022,819 -0.11(-0.08%)
Aug 31, 2018 144.11 144.11 144.11 0 +1.50(+1.05%)
Aug 30, 2018 143.00 145.09 142.02 142.61 715,012 -0.39(-0.27%)
Aug 29, 2018 141.31 143.28 141.31 143.00 1,029,387 +2.52(+1.79%)
Aug 28, 2018 140.00 141.43 139.15 140.48 645,837 +0.62(+0.44%)
Aug 27, 2018 140.00 140.87 138.10 139.86 637,422 +1.42(+1.03%)
Aug 24, 2018 138.10 140.50 138.01 138.44 799,900 +0.51(+0.37%)
Aug 23, 2018 136.15 139.84 135.72 137.93 1,536,647 +2.59(+1.91%)
Aug 22, 2018 132.76 136.80 132.76 135.34 1,233,615 +2.23(+1.68%)
Aug 21, 2018 132.85 136.07 131.43 133.11 1,132,218 +0.80(+0.60%)
Aug 20, 2018 127.41 132.87 126.43 132.31 1,626,733 +4.91(+3.85%)
Aug 17, 2018 128.39 128.54 125.42 127.40 617,900 -1.15(-0.89%)
Aug 16, 2018 128.64 129.45 127.54 128.55 597,431 +1.18(+0.93%)
Aug 15, 2018 128.00 130.27 125.21 127.37 826,207 -1.64(-1.27%)
Aug 14, 2018 130.00 130.81 127.43 129.01 999,314 -0.91(-0.70%)
Aug 13, 2018 130.60 132.51 129.78 129.92 1,108,927 -0.50(-0.38%)
Aug 10, 2018 129.00 130.74 128.18 130.42 754,100 -0.02(-0.02%)
Aug 09, 2018 128.62 132.58 128.62 130.44 1,540,802 +2.55(+1.99%)
Aug 08, 2018 129.47 129.49 126.83 127.89 845,995 -0.75(-0.58%)
Aug 07, 2018 129.80 130.65 127.77 128.64 1,075,956 -0.41(-0.32%)
Aug 06, 2018 125.63 129.56 125.52 129.05 935,499 +2.97(+2.36%)
Aug 03, 2018 127.70 128.61 124.09 126.08 1,051,500 -1.70(-1.33%)
Aug 02, 2018 124.35 128.35 123.64 127.78 1,484,038 +2.78(+2.22%)
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.