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 (%)
Oct 30, 2015 23.98 24.11 23.06 23.98 3,288,168 +0.13(+0.55%)
Oct 29, 2015 24.25 24.98 23.62 23.85 4,016,578 -0.56(-2.29%)
Oct 28, 2015 24.30 24.67 23.43 24.41 6,905,810 -0.08(-0.33%)
Oct 27, 2015 22.92 27.34 22.49 24.49 29,556,262 -7.60(-23.68%)
Oct 26, 2015 31.00 32.97 30.93 32.09 6,434,900 +1.05(+3.38%)
Oct 23, 2015 30.57 31.42 30.11 31.04 2,702,926 +0.94(+3.12%)
Oct 22, 2015 30.17 30.83 29.51 30.10 1,514,764 +0.18(+0.60%)
Oct 21, 2015 30.68 30.96 29.27 29.92 2,317,484 -0.96(-3.11%)
Oct 20, 2015 30.90 31.28 30.64 30.88 2,430,909 +0.07(+0.23%)
Oct 19, 2015 31.12 31.66 30.67 30.81 1,940,984 -0.51(-1.63%)
Oct 16, 2015 30.68 31.53 30.39 31.32 1,648,824 +0.81(+2.65%)
Oct 15, 2015 30.25 30.95 28.97 30.51 1,679,735 +0.21(+0.69%)
Oct 14, 2015 30.30 31.20 30.01 30.30 3,231,376 +0.12(+0.40%)
Oct 13, 2015 29.76 30.30 29.52 30.18 1,657,360 +0.38(+1.28%)
Oct 12, 2015 30.20 30.46 29.42 29.80 1,506,190 -0.38(-1.26%)
Oct 09, 2015 29.90 30.39 29.39 30.18 2,189,439 +0.22(+0.73%)
Oct 08, 2015 28.32 30.31 27.90 29.96 3,101,636 +1.47(+5.16%)
Oct 07, 2015 27.57 28.51 26.97 28.49 1,666,006 +1.13(+4.13%)
Oct 06, 2015 27.04 28.17 26.76 27.36 3,323,247 +0.20(+0.74%)
Oct 05, 2015 25.92 27.36 25.92 27.16 3,235,850 +1.36(+5.27%)
Oct 02, 2015 24.04 25.81 24.04 25.80 857,870 +1.31(+5.35%)
Oct 01, 2015 24.53 24.93 23.91 24.49 1,045,402 +0.15(+0.62%)
Sep 30, 2015 24.29 24.66 23.89 24.34 929,091 +0.08(+0.33%)
Sep 29, 2015 24.13 24.83 23.83 24.26 1,320,898 +0.21(+0.87%)
Sep 28, 2015 24.80 25.10 23.53 24.05 2,290,213 -0.84(-3.37%)
Sep 25, 2015 25.48 25.69 24.87 24.89 2,527,212 -0.33(-1.31%)
Sep 24, 2015 25.29 25.89 24.82 25.22 3,253,763 -0.37(-1.45%)
Sep 23, 2015 26.01 26.18 25.46 25.59 1,503,458 -0.32(-1.24%)
Sep 22, 2015 27.48 27.50 25.85 25.91 3,002,308 -2.01(-7.20%)
Sep 21, 2015 28.47 28.49 27.34 27.92 1,731,714 -0.21(-0.75%)
Sep 18, 2015 27.47 28.35 27.28 28.13 4,019,149 +0.38(+1.37%)
Sep 17, 2015 26.61 28.57 26.61 27.75 3,852,158 +0.85(+3.16%)
Sep 16, 2015 27.44 27.51 26.10 26.90 4,471,463 -0.93(-3.34%)
Sep 15, 2015 27.26 27.97 27.19 27.83 1,519,304 +0.49(+1.79%)
Sep 14, 2015 27.57 27.57 26.98 27.34 1,378,310 -0.26(-0.94%)
Sep 11, 2015 27.23 27.62 26.56 27.60 1,723,268 +0.18(+0.66%)
Sep 10, 2015 25.75 28.00 25.58 27.42 2,751,739 +1.68(+6.53%)
Sep 09, 2015 25.70 26.16 25.43 25.74 2,282,278 +0.24(+0.94%)
Sep 08, 2015 26.65 27.05 24.87 25.50 2,401,449 -0.95(-3.59%)
Sep 04, 2015 26.55 26.45 26.45 26.45 918,800 -0.46(-1.71%)
Sep 03, 2015 26.90 27.11 26.48 26.91 1,534,555 +0.08(+0.30%)
Sep 02, 2015 25.38 27.07 25.30 26.83 2,195,585 +1.66(+6.60%)
Sep 01, 2015 25.69 26.16 25.06 25.17 1,603,371 -1.28(-4.84%)
Aug 31, 2015 26.95 26.95 26.29 26.45 962,388 -0.46(-1.71%)
Aug 28, 2015 26.12 26.95 25.88 26.91 1,567,613 +0.81(+3.10%)
Aug 27, 2015 26.23 26.48 25.60 26.10 1,477,127 +0.18(+0.69%)
Aug 26, 2015 26.26 26.32 24.85 25.92 4,721,228 -1.69(-6.12%)
Aug 25, 2015 27.90 28.29 27.16 27.61 2,400,675 +0.45(+1.66%)
Aug 24, 2015 26.35 28.54 25.13 27.16 1,748,265 -0.97(-3.45%)
Aug 21, 2015 27.62 29.08 27.21 28.13 2,198,085 -0.25(-0.88%)
Aug 20, 2015 29.75 29.92 28.32 28.38 1,337,051 -1.57(-5.24%)
Aug 19, 2015 30.27 30.33 29.67 29.95 914,619 -0.52(-1.71%)
Aug 18, 2015 31.14 31.32 30.41 30.47 1,596,209 -0.75(-2.40%)
Aug 17, 2015 30.60 31.25 30.26 31.22 1,249,781 +0.58(+1.89%)
Aug 14, 2015 30.15 30.85 30.11 30.64 1,074,925 +0.32(+1.06%)
Aug 13, 2015 29.95 30.60 29.73 30.32 1,920,252 +0.34(+1.13%)
Aug 12, 2015 28.35 30.06 28.30 29.98 1,538,234 +1.37(+4.79%)
Aug 11, 2015 29.52 29.82 28.26 28.61 1,425,362 -0.97(-3.28%)
Aug 10, 2015 28.94 29.69 28.93 29.58 1,082,999 +0.73(+2.53%)
Aug 07, 2015 29.11 29.63 28.65 28.85 1,464,856 -0.34(-1.16%)
Aug 06, 2015 29.95 30.12 28.10 29.19 2,797,878 -0.91(-3.02%)
Aug 05, 2015 30.49 30.79 29.89 30.10 1,531,252 -0.19(-0.63%)
Aug 04, 2015 30.45 30.50 29.93 30.29 1,596,324 -0.10(-0.33%)
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.