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 (%)
Jun 29, 2018 105.95 106.88 104.31 104.91 1,694,523 -0.67(-0.63%)
Jun 28, 2018 102.76 105.95 100.86 105.58 1,416,094 +1.97(+1.90%)
Jun 27, 2018 104.34 106.73 103.52 103.61 2,574,680 +0.27(+0.26%)
Jun 26, 2018 102.50 104.47 101.61 103.34 2,314,698 +1.56(+1.53%)
Jun 25, 2018 106.17 106.17 101.12 101.78 3,277,271 -5.20(-4.86%)
Jun 22, 2018 110.97 111.41 106.82 106.98 10,168,473 -3.50(-3.17%)
Jun 21, 2018 113.49 114.16 109.58 110.48 2,131,124 -3.00(-2.64%)
Jun 20, 2018 115.70 116.00 113.42 113.48 2,484,928 -0.52(-0.46%)
Jun 19, 2018 116.62 112.73 114.00 2,266,930 -3.31(-2.82%)
Jun 18, 2018 117.70 117.97 116.35 117.31 1,981,881 -1.46(-1.23%)
Jun 15, 2018 119.86 119.86 118.77 2,088,749 -1.09(-0.91%)
Jun 14, 2018 118.35 120.00 116.00 119.86 2,847,686 +3.88(+3.35%)
Jun 13, 2018 114.38 116.90 113.85 115.98 2,372,617 +3.16(+2.80%)
Jun 12, 2018 108.48 113.25 107.58 112.82 1,658,269 +5.25(+4.88%)
Jun 11, 2018 105.21 108.07 104.45 107.57 985,708 +2.75(+2.62%)
Jun 08, 2018 104.40 106.26 103.67 104.82 949,394 -0.09(-0.09%)
Jun 07, 2018 108.08 109.31 102.06 104.91 1,752,903 -2.87(-2.66%)
Jun 06, 2018 106.89 107.78 1,349,001 -1.70(-1.55%)
Jun 05, 2018 108.30 113.61 108.30 109.48 1,598,097 +1.55(+1.44%)
Jun 04, 2018 108.31 108.95 106.56 107.93 945,348 +0.16(+0.15%)
Jun 01, 2018 108.86 109.95 107.28 107.77 1,428,870 +0.56(+0.52%)
May 31, 2018 108.21 111.46 106.50 107.21 2,063,035 -0.33(-0.31%)
May 30, 2018 102.16 108.22 101.52 107.54 1,834,453 +6.41(+6.34%)
May 29, 2018 101.00 102.02 99.99 101.13 1,024,139 -0.65(-0.64%)
May 25, 2018 101.78 101.78 101.78 0 -1.31(-1.27%)
May 24, 2018 103.00 104.05 102.02 103.09 798,558 +0.34(+0.33%)
May 23, 2018 101.62 103.25 101.17 102.75 615,749 +0.10(+0.10%)
May 22, 2018 104.45 104.45 102.58 102.65 537,037 -1.03(-0.99%)
May 21, 2018 104.74 106.59 103.06 103.68 1,115,143 -0.12(-0.12%)
May 18, 2018 103.48 105.13 103.21 103.80 1,031,596 +0.42(+0.41%)
May 17, 2018 102.17 104.30 101.67 103.38 956,043 +0.71(+0.69%)
May 16, 2018 100.62 103.25 100.15 102.67 997,019 +2.03(+2.02%)
May 15, 2018 100.75 101.11 98.66 100.64 918,066 -1.06(-1.04%)
May 14, 2018 102.80 104.53 100.81 101.70 895,555 -0.34(-0.33%)
May 11, 2018 104.50 104.57 101.69 102.04 979,213 -2.36(-2.26%)
May 10, 2018 104.00 106.70 103.59 104.40 903,766 +0.95(+0.92%)
May 09, 2018 102.97 104.31 102.19 103.45 1,039,562 +1.00(+0.98%)
May 08, 2018 100.94 102.89 100.01 102.45 990,850 +0.77(+0.76%)
May 07, 2018 99.00 102.96 99.00 101.68 1,142,380 +2.90(+2.94%)
May 04, 2018 95.90 99.03 95.59 98.78 765,583 +1.99(+2.06%)
May 03, 2018 94.45 96.81 93.29 96.79 1,001,803 +1.23(+1.29%)
May 02, 2018 92.91 97.49 92.85 95.56 2,323,327 +2.91(+3.14%)
May 01, 2018 95.24 96.80 89.61 92.65 5,243,058 -8.49(-8.39%)
Apr 30, 2018 98.80 102.06 97.53 101.14 2,720,335 +1.77(+1.78%)
Apr 27, 2018 99.06 99.98 97.25 99.37 1,033,920 +0.84(+0.85%)
Apr 26, 2018 96.81 99.16 96.30 98.53 880,010 +2.96(+3.10%)
Apr 25, 2018 96.26 97.35 92.42 95.57 2,169,889 -2.46(-2.51%)
Apr 24, 2018 102.83 103.99 95.41 98.03 1,854,506 -4.14(-4.05%)
Apr 23, 2018 102.00 105.68 101.17 102.17 1,616,731 +0.50(+0.49%)
Apr 20, 2018 102.00 103.14 101.20 101.67 816,582 -0.07(-0.07%)
Apr 19, 2018 102.97 103.45 101.08 101.74 982,075 -1.33(-1.29%)
Apr 18, 2018 101.83 104.24 99.67 103.07 1,528,107 -0.65(-0.63%)
Apr 17, 2018 100.18 104.45 99.25 103.72 2,326,191 +5.22(+5.30%)
Apr 16, 2018 98.80 99.25 97.01 98.50 962,627 +0.59(+0.60%)
Apr 13, 2018 99.64 99.87 97.09 97.91 867,001 -1.99(-1.99%)
Apr 12, 2018 99.17 100.39 98.80 99.90 656,821 +1.58(+1.61%)
Apr 11, 2018 99.41 100.96 97.94 98.32 968,261 -1.55(-1.55%)
Apr 10, 2018 98.82 100.66 97.50 99.87 1,141,627 +2.79(+2.87%)
Apr 09, 2018 97.20 99.08 96.74 97.08 1,309,718 -0.01(-0.01%)
Apr 06, 2018 97.09 1,553,628 -3.09(-3.08%)
Apr 05, 2018 100.67 101.25 99.00 100.18 1,398,995 +0.65(+0.65%)
Apr 04, 2018 96.06 99.81 94.08 99.53 1,477,498 +1.89(+1.94%)
Apr 03, 2018 98.28 99.50 97.10 97.64 1,057,594 +0.05(+0.05%)
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.