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 28, 2019 76.51 78.03 75.92 77.99 1,726,700 +1.82(+2.39%)
Jun 27, 2019 76.50 76.50 73.44 76.17 1,546,813 -0.65(-0.85%)
Jun 26, 2019 76.65 78.12 76.55 76.82 3,596,371 +0.92(+1.21%)
Jun 25, 2019 76.08 78.31 74.09 75.90 6,149,902 +3.71(+5.14%)
Jun 24, 2019 71.20 72.43 70.41 72.19 1,402,855 +1.02(+1.43%)
Jun 21, 2019 71.73 72.27 70.89 71.17 1,376,600 -0.57(-0.79%)
Jun 20, 2019 72.48 73.40 70.88 71.74 1,040,833 +0.17(+0.24%)
Jun 19, 2019 71.66 72.00 70.52 71.57 1,285,984 +0.23(+0.32%)
Jun 18, 2019 72.68 73.62 71.06 71.34 1,581,281 -0.67(-0.93%)
Jun 17, 2019 72.00 74.39 71.20 72.01 2,240,170 +1.85(+2.64%)
Jun 14, 2019 72.69 72.75 68.83 70.16 2,131,500 -2.77(-3.80%)
Jun 13, 2019 70.63 74.24 70.22 72.93 2,180,438 +2.99(+4.28%)
Jun 12, 2019 70.00 72.06 68.56 69.94 2,700,836 -0.12(-0.17%)
Jun 11, 2019 67.17 70.53 66.90 70.06 5,461,051 +5.36(+8.28%)
Jun 10, 2019 64.50 65.99 63.80 64.70 1,883,222 -0.52(-0.80%)
Jun 07, 2019 63.60 66.00 62.90 65.22 2,531,900 +2.08(+3.29%)
Jun 06, 2019 61.88 63.40 61.37 63.14 1,326,614 +1.52(+2.47%)
Jun 05, 2019 64.79 64.79 60.59 61.62 2,610,693 -3.20(-4.94%)
Jun 04, 2019 63.15 65.24 63.01 64.82 1,484,606 +1.88(+2.99%)
Jun 03, 2019 65.22 65.85 61.70 62.94 2,058,334 -2.21(-3.39%)
May 31, 2019 63.10 65.59 62.78 65.15 1,695,400 +1.35(+2.12%)
May 30, 2019 64.10 65.44 63.12 63.80 1,117,624 -0.19(-0.30%)
May 29, 2019 63.56 64.11 61.82 63.99 1,602,355 -0.43(-0.67%)
May 28, 2019 66.00 66.68 63.66 64.42 1,596,011 -1.45(-2.20%)
May 24, 2019 66.65 68.10 65.31 65.87 1,470,500 -0.27(-0.41%)
May 23, 2019 67.21 67.71 64.83 66.14 1,786,596 -2.36(-3.45%)
May 22, 2019 65.81 68.71 65.39 68.50 2,009,492 +1.91(+2.87%)
May 21, 2019 63.82 67.56 63.81 66.59 2,604,991 +3.46(+5.48%)
May 20, 2019 61.19 63.94 60.20 63.13 2,323,363 +1.42(+2.30%)
May 17, 2019 61.81 62.96 60.90 61.71 3,554,700 -1.10(-1.75%)
May 16, 2019 63.30 64.78 62.66 62.81 1,766,098 -0.80(-1.26%)
May 15, 2019 62.47 63.61 60.53 63.61 1,992,066 +1.07(+1.71%)
May 14, 2019 62.49 63.12 61.28 62.54 2,015,408 +0.63(+1.02%)
May 13, 2019 64.66 64.76 61.59 61.91 2,573,800 -4.69(-7.04%)
May 10, 2019 68.42 68.80 64.25 66.60 2,445,200 -1.79(-2.62%)
May 09, 2019 67.60 68.40 65.73 68.39 1,559,010 +0.10(+0.15%)
May 08, 2019 69.50 70.06 68.25 68.29 1,996,624 -1.49(-2.14%)
May 07, 2019 70.04 70.72 68.90 69.78 1,738,643 -1.32(-1.86%)
May 06, 2019 69.13 71.13 68.50 71.10 1,415,183 +0.08(+0.11%)
May 03, 2019 69.03 71.07 68.56 71.02 2,388,100 +2.01(+2.91%)
May 02, 2019 69.00 70.58 67.18 69.01 3,989,448 -2.40(-3.36%)
May 01, 2019 67.75 73.59 67.43 71.41 9,141,737 +4.62(+6.92%)
Apr 30, 2019 65.70 66.92 63.13 66.79 5,113,560 +1.12(+1.71%)
Apr 29, 2019 66.15 66.48 63.66 65.67 5,247,020 -1.11(-1.66%)
Apr 26, 2019 74.05 77.50 66.61 66.78 14,276,300 -3.00(-4.30%)
Apr 25, 2019 69.75 71.40 68.35 69.78 5,048,941 +0.55(+0.79%)
Apr 24, 2019 68.20 69.96 67.51 69.23 2,353,994 +1.27(+1.87%)
Apr 23, 2019 66.52 69.48 66.06 67.96 2,652,803 +2.02(+3.06%)
Apr 22, 2019 63.96 66.14 63.60 65.94 2,066,113 +1.87(+2.92%)
Apr 18, 2019 66.09 66.09 63.31 64.07 2,454,300 -1.87(-2.84%)
Apr 17, 2019 66.69 66.92 65.58 65.94 1,365,769 -0.37(-0.56%)
Apr 16, 2019 65.62 66.57 65.19 66.31 1,228,456 +0.98(+1.50%)
Apr 15, 2019 65.33 67.13 64.79 65.33 2,525,267 -0.07(-0.11%)
Apr 12, 2019 68.62 68.62 64.57 65.40 6,501,900 -4.00(-5.76%)
Apr 11, 2019 70.58 71.27 69.10 69.40 1,391,701 -0.88(-1.25%)
Apr 10, 2019 70.14 70.62 69.25 70.28 1,338,450 +0.03(+0.04%)
Apr 09, 2019 71.37 71.71 69.91 70.25 2,067,516 -1.45(-2.02%)
Apr 08, 2019 70.82 72.06 69.93 71.70 1,304,467 +0.52(+0.73%)
Apr 05, 2019 70.51 72.78 70.34 71.18 2,390,500 +0.91(+1.30%)
Apr 04, 2019 70.80 71.37 68.87 70.27 1,168,806 -0.61(-0.86%)
Apr 03, 2019 71.95 73.58 70.54 70.88 1,760,058 +0.30(+0.43%)
Apr 02, 2019 70.60 71.15 69.88 70.58 1,208,759 +0.10(+0.14%)
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.