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 (%)
Aug 31, 2016 40.00 40.94 39.94 40.57 1,804,392 +0.73(+1.83%)
Aug 30, 2016 40.00 40.18 39.29 39.84 1,255,552 -0.10(-0.25%)
Aug 29, 2016 39.02 40.24 38.80 39.94 1,804,035 +0.92(+2.36%)
Aug 26, 2016 38.96 40.00 38.67 39.02 1,711,638 +0.22(+0.57%)
Aug 25, 2016 38.19 38.93 38.18 38.80 968,571 +0.44(+1.15%)
Aug 24, 2016 38.15 38.70 38.05 38.36 1,767,218 +0.09(+0.24%)
Aug 23, 2016 37.86 38.29 37.70 38.27 779,500 +0.57(+1.51%)
Aug 22, 2016 37.58 38.03 37.03 37.70 1,459,313 -0.33(-0.87%)
Aug 19, 2016 36.79 39.12 36.79 38.03 2,183,270 +1.33(+3.62%)
Aug 18, 2016 36.55 37.19 36.48 36.70 1,731,720 +0.28(+0.77%)
Aug 17, 2016 37.13 37.20 36.03 36.42 1,988,135 -0.71(-1.91%)
Aug 16, 2016 37.91 38.59 37.12 37.13 1,567,453 -0.97(-2.55%)
Aug 15, 2016 38.52 38.81 37.75 38.10 1,480,103 -0.43(-1.12%)
Aug 12, 2016 38.51 38.76 38.19 38.53 1,104,447 -0.07(-0.18%)
Aug 11, 2016 39.27 39.27 38.15 38.60 1,234,708 -0.21(-0.54%)
Aug 10, 2016 38.86 40.01 38.66 38.81 1,872,696 +0.11(+0.28%)
Aug 09, 2016 38.96 39.09 38.44 38.70 1,144,996 -0.32(-0.82%)
Aug 08, 2016 38.82 39.49 38.75 39.02 1,035,868 +0.26(+0.67%)
Aug 05, 2016 38.78 39.32 38.35 38.76 1,185,600 +0.11(+0.28%)
Aug 04, 2016 38.39 38.97 37.96 38.65 1,678,867 +0.13(+0.34%)
Aug 03, 2016 39.00 39.23 38.08 38.52 1,296,346 -0.48(-1.23%)
Aug 02, 2016 38.54 39.53 38.40 39.00 3,489,334 +0.48(+1.25%)
Aug 01, 2016 37.78 39.25 37.50 38.52 4,199,619 +0.60(+1.58%)
Jul 29, 2016 37.00 38.70 36.69 37.92 4,185,534 -0.23(-0.60%)
Jul 28, 2016 35.37 39.29 33.88 38.15 14,295,987 +7.41(+24.11%)
Jul 27, 2016 31.75 32.10 30.53 30.74 3,109,222 -1.01(-3.18%)
Jul 26, 2016 31.49 31.98 31.39 31.75 1,210,236 +0.15(+0.47%)
Jul 25, 2016 31.69 31.83 31.23 31.60 944,959 -0.14(-0.44%)
Jul 22, 2016 30.89 32.00 30.70 31.74 1,410,977 +0.80(+2.59%)
Jul 21, 2016 30.46 31.15 30.43 30.94 1,663,331 +0.39(+1.28%)
Jul 20, 2016 30.66 31.00 30.29 30.55 1,489,793 -0.01(-0.03%)
Jul 19, 2016 30.62 31.09 30.22 30.56 1,061,421 -0.11(-0.36%)
Jul 18, 2016 29.91 30.79 29.72 30.67 2,146,779 +0.87(+2.92%)
Jul 15, 2016 30.09 30.26 29.47 29.80 1,391,110 -0.14(-0.47%)
Jul 14, 2016 31.03 31.22 29.87 29.94 1,582,421 -0.72(-2.35%)
Jul 13, 2016 31.94 32.14 29.92 30.66 2,294,217 -1.00(-3.16%)
Jul 12, 2016 30.81 31.99 30.78 31.66 2,452,894 +0.92(+2.99%)
Jul 11, 2016 32.00 32.22 30.56 30.74 2,090,287 -1.32(-4.12%)
Jul 08, 2016 31.76 32.12 31.08 32.06 1,420,698 +0.98(+3.15%)
Jul 07, 2016 30.82 31.36 30.82 31.08 783,693 +0.24(+0.78%)
Jul 06, 2016 30.34 31.12 30.28 30.84 1,644,975 +0.73(+2.42%)
Jul 05, 2016 30.90 30.91 29.42 30.11 1,168,400 -0.66(-2.14%)
Jul 01, 2016 30.69 30.77 30.77 30.77 1,191,700 -0.30(-0.97%)
Jun 30, 2016 30.79 31.87 30.40 31.07 2,346,039 +0.54(+1.77%)
Jun 29, 2016 29.10 30.68 28.80 30.53 1,852,059 +1.80(+6.27%)
Jun 28, 2016 29.00 29.31 28.65 28.73 1,790,968 +0.11(+0.38%)
Jun 27, 2016 29.80 29.80 28.36 28.62 2,262,815 -1.48(-4.92%)
Jun 24, 2016 28.61 30.37 28.61 30.10 2,452,717 -0.57(-1.86%)
Jun 23, 2016 30.28 30.67 29.79 30.67 2,086,434 +0.83(+2.78%)
Jun 22, 2016 30.00 30.51 29.80 29.84 1,374,900 +0.06(+0.20%)
Jun 21, 2016 30.50 30.77 29.52 29.78 1,227,917 -0.81(-2.65%)
Jun 20, 2016 30.18 30.69 29.76 30.59 1,927,801 +0.52(+1.73%)
Jun 17, 2016 28.96 30.54 28.95 30.07 3,573,117 +1.18(+4.08%)
Jun 16, 2016 28.46 29.05 27.89 28.89 921,394 +0.50(+1.76%)
Jun 15, 2016 27.90 28.95 27.78 28.39 1,861,528 +0.72(+2.60%)
Jun 14, 2016 27.98 28.32 27.18 27.67 1,449,635 -0.58(-2.05%)
Jun 13, 2016 28.03 28.82 27.75 28.25 999,685 +0.26(+0.93%)
Jun 10, 2016 28.44 28.50 27.79 27.99 938,523 -0.84(-2.91%)
Jun 09, 2016 28.65 29.35 28.45 28.83 1,577,885 -0.02(-0.07%)
Jun 08, 2016 29.00 29.08 28.64 28.85 1,753,000 -0.13(-0.45%)
Jun 07, 2016 28.66 29.23 28.39 28.98 1,340,785 +0.31(+1.08%)
Jun 06, 2016 29.15 29.15 28.32 28.67 3,055,092 +0.13(+0.46%)
Jun 03, 2016 27.92 28.59 27.47 28.54 2,039,754 +0.81(+2.92%)
Jun 02, 2016 26.30 27.76 26.20 27.73 2,697,804 +1.51(+5.76%)
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.