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 (%)
May 30, 2014 33.77 35.65 33.63 34.08 435,475 +0.39(+1.16%)
May 29, 2014 33.33 34.42 32.90 33.69 332,362 +0.26(+0.78%)
May 28, 2014 32.62 34.60 31.81 33.43 610,237 +0.79(+2.42%)
May 27, 2014 32.03 32.95 31.41 32.64 227,395 +0.84(+2.64%)
May 23, 2014 30.93 31.80 31.80 31.80 370,800 +0.92(+2.98%)
May 22, 2014 30.97 31.15 30.28 30.88 246,037 -0.16(-0.52%)
May 21, 2014 30.78 31.37 30.36 31.04 456,787 +1.04(+3.47%)
May 20, 2014 31.41 31.80 29.99 30.00 299,092 -1.21(-3.88%)
May 19, 2014 32.40 32.43 31.00 31.21 242,841 -0.86(-2.68%)
May 16, 2014 31.87 32.21 31.25 32.07 109,589 +0.12(+0.38%)
May 15, 2014 31.18 32.68 30.58 31.95 515,593 +0.85(+2.73%)
May 14, 2014 30.90 31.41 30.55 31.10 126,114 +0.06(+0.19%)
May 13, 2014 31.00 31.39 30.68 31.04 176,198 +0.11(+0.36%)
May 12, 2014 31.48 32.00 30.56 30.93 442,511 -0.29(-0.93%)
May 09, 2014 32.64 35.00 30.36 31.22 1,362,542 -0.16(-0.51%)
May 08, 2014 30.60 31.50 30.36 31.38 344,115 +0.69(+2.25%)
May 07, 2014 32.18 32.69 30.00 30.69 899,929 -1.29(-4.03%)
May 06, 2014 32.40 32.72 31.52 31.98 320,663 +0.35(+1.11%)
May 05, 2014 30.69 32.00 30.35 31.63 277,517 +0.58(+1.87%)
May 02, 2014 31.27 31.89 30.73 31.05 401,501 +0.04(+0.13%)
May 01, 2014 31.00 32.89 30.72 31.01 432,739 +0.06(+0.19%)
Apr 30, 2014 32.70 32.70 30.67 30.95 408,034 -1.84(-5.61%)
Apr 29, 2014 32.74 33.04 30.84 32.79 898,542 +0.15(+0.46%)
Apr 28, 2014 31.94 33.20 30.30 32.64 674,340 +1.38(+4.41%)
Apr 25, 2014 31.62 33.12 30.82 31.26 806,159 -1.12(-3.46%)
Apr 24, 2014 33.09 33.18 32.13 32.38 210,429 -0.01(-0.03%)
Apr 23, 2014 32.78 34.03 32.17 32.39 398,453 -0.47(-1.43%)
Apr 22, 2014 33.60 33.95 31.95 32.86 551,631 -0.33(-0.99%)
Apr 21, 2014 35.85 36.12 32.55 33.19 559,578 -2.76(-7.68%)
Apr 17, 2014 37.30 35.95 35.95 35.95 560,300 -1.57(-4.18%)
Apr 16, 2014 33.90 37.70 33.62 37.52 868,017 +2.52(+7.20%)
Apr 15, 2014 35.58 35.58 31.34 35.00 729,634 -0.16(-0.46%)
Apr 14, 2014 34.08 36.56 32.88 35.16 856,220 +1.52(+4.52%)
Apr 11, 2014 30.50 34.47 29.86 33.64 1,185,615 +2.73(+8.83%)
Apr 10, 2014 35.37 35.37 30.82 30.91 753,450 -4.40(-12.46%)
Apr 09, 2014 36.10 36.50 34.61 35.31 454,178 -0.68(-1.89%)
Apr 08, 2014 35.74 36.62 34.60 35.99 510,118 +1.19(+3.42%)
Apr 07, 2014 33.98 35.87 33.06 34.80 1,148,576 +0.80(+2.35%)
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.