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 30, 2017 43.35 43.91 42.97 43.60 1,677,321 +0.40(+0.93%)
Jun 29, 2017 43.92 44.19 42.46 43.20 2,150,545 -0.87(-1.97%)
Jun 28, 2017 43.93 44.26 42.90 44.07 1,587,206 +0.65(+1.50%)
Jun 27, 2017 44.51 44.74 43.15 43.42 3,319,442 -1.22(-2.73%)
Jun 26, 2017 45.60 46.68 44.40 44.64 5,650,605 -3.06(-6.42%)
Jun 23, 2017 46.05 47.84 46.05 47.70 2,537,505 +1.37(+2.96%)
Jun 22, 2017 46.70 47.25 45.42 46.33 2,762,812 -0.21(-0.45%)
Jun 21, 2017 45.61 47.75 45.25 46.54 3,794,981 +1.15(+2.53%)
Jun 20, 2017 45.48 46.07 44.97 45.39 2,348,698 +0.05(+0.11%)
Jun 19, 2017 44.05 46.46 44.05 45.34 3,264,858 +2.02(+4.66%)
Jun 16, 2017 42.49 43.58 41.92 43.32 1,454,604 -0.27(-0.62%)
Jun 15, 2017 42.95 43.75 42.00 43.59 1,270,829 -0.16(-0.37%)
Jun 14, 2017 43.53 44.26 43.31 43.75 1,926,502 +0.32(+0.74%)
Jun 13, 2017 43.16 43.94 43.01 43.43 1,335,391 +0.41(+0.95%)
Jun 12, 2017 42.93 43.47 41.35 43.02 2,180,921 -0.33(-0.76%)
Jun 09, 2017 44.01 45.19 42.87 43.35 2,261,233 -0.46(-1.05%)
Jun 08, 2017 44.01 44.39 43.40 43.81 1,982,217 -0.07(-0.16%)
Jun 07, 2017 43.80 44.09 43.48 43.88 885,514 +0.12(+0.27%)
Jun 06, 2017 44.32 44.95 43.62 43.76 1,769,772 -0.76(-1.71%)
Jun 05, 2017 44.61 44.95 44.35 44.52 1,422,236 -0.15(-0.34%)
Jun 02, 2017 43.75 44.95 43.75 44.67 1,869,640 +0.96(+2.20%)
Jun 01, 2017 43.55 44.00 42.97 43.71 1,310,535 +0.24(+0.55%)
May 31, 2017 43.51 43.87 42.56 43.47 1,355,788 -0.02(-0.05%)
May 30, 2017 43.83 44.16 43.45 43.49 1,469,395 -0.34(-0.78%)
May 26, 2017 42.52 43.95 42.42 43.83 2,639,435 +1.48(+3.49%)
May 25, 2017 43.09 43.20 42.32 42.35 1,850,583 -0.48(-1.12%)
May 24, 2017 42.76 43.19 42.46 42.83 2,048,221 +0.10(+0.23%)
May 23, 2017 43.26 43.50 42.68 42.73 1,146,812 -0.41(-0.95%)
May 22, 2017 43.56 43.80 42.93 43.14 1,613,469 -0.23(-0.53%)
May 19, 2017 44.24 44.56 42.45 43.37 2,741,634 -0.70(-1.59%)
May 18, 2017 43.16 44.48 43.16 44.07 2,166,318 +0.71(+1.64%)
May 17, 2017 44.14 44.40 43.16 43.36 2,665,660 -1.29(-2.89%)
May 16, 2017 44.65 44.86 44.10 44.65 1,733,014 +0.33(+0.74%)
May 15, 2017 44.95 45.16 44.20 44.32 1,864,479 -0.59(-1.31%)
May 12, 2017 45.02 45.35 44.63 44.91 1,570,570 -0.09(-0.20%)
May 11, 2017 45.03 45.30 44.37 45.00 1,210,874 -0.01(-0.02%)
May 10, 2017 45.35 45.48 44.39 45.01 2,110,088 -0.34(-0.75%)
May 09, 2017 45.37 45.87 45.01 45.35 1,577,535 +0.05(+0.11%)
May 08, 2017 46.03 46.84 45.21 45.30 1,663,439 -0.42(-0.92%)
May 05, 2017 44.89 45.91 44.72 45.72 1,932,116 +0.83(+1.85%)
May 04, 2017 44.94 45.40 44.51 44.89 2,123,119 +0.00(+0.00%)
May 03, 2017 43.68 44.92 43.53 44.89 2,222,832 +0.80(+1.81%)
May 02, 2017 42.73 44.85 42.66 44.09 3,750,242 +1.20(+2.80%)
May 01, 2017 43.00 43.38 42.12 42.89 3,110,926 -0.09(-0.21%)
Apr 28, 2017 42.64 45.09 42.60 42.98 7,907,146 +0.06(+0.14%)
Apr 27, 2017 40.55 43.14 40.35 42.92 13,357,472 +7.90(+22.56%)
Apr 26, 2017 34.92 35.30 34.67 35.02 4,694,376 +0.24(+0.69%)
Apr 25, 2017 34.88 35.03 34.64 34.78 2,547,422 +0.08(+0.23%)
Apr 24, 2017 35.14 35.31 34.49 34.70 2,378,018 +0.09(+0.26%)
Apr 21, 2017 34.73 34.92 34.40 34.61 2,536,119 -0.11(-0.32%)
Apr 20, 2017 34.98 34.98 34.11 34.72 1,912,237 +0.05(+0.14%)
Apr 19, 2017 33.99 34.84 33.91 34.67 2,085,049 +0.60(+1.76%)
Apr 18, 2017 33.97 34.21 33.76 34.07 1,119,234 -0.15(-0.44%)
Apr 17, 2017 34.96 35.00 34.16 34.22 1,988,779 -0.71(-2.03%)
Apr 13, 2017 35.11 35.42 34.77 34.93 1,755,149 -0.12(-0.34%)
Apr 12, 2017 35.59 36.34 34.93 35.05 2,420,979 +0.50(+1.45%)
Apr 11, 2017 34.20 34.58 34.12 34.55 1,861,928 +0.39(+1.14%)
Apr 10, 2017 33.92 34.80 33.82 34.16 3,424,060 +0.30(+0.89%)
Apr 07, 2017 33.40 34.06 33.06 33.86 1,994,812 +0.40(+1.20%)
Apr 06, 2017 33.26 33.69 33.00 33.46 1,265,372 +0.19(+0.57%)
Apr 05, 2017 33.21 33.89 32.89 33.27 1,449,076 +0.23(+0.70%)
Apr 04, 2017 33.00 33.39 32.81 33.04 689,423 -0.12(-0.36%)
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.