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 (%)
Jan 30, 2015 34.40 35.07 34.28 34.43 1,846,501 -0.38(-1.09%)
Jan 29, 2015 34.68 35.11 34.20 34.81 735,296 +0.32(+0.93%)
Jan 28, 2015 35.55 35.66 34.14 34.49 1,064,952 -0.83(-2.35%)
Jan 27, 2015 36.16 36.39 35.28 35.32 624,526 -1.25(-3.42%)
Jan 26, 2015 35.82 36.62 35.42 36.57 912,386 +0.86(+2.41%)
Jan 23, 2015 35.93 36.48 35.53 35.71 482,233 -0.16(-0.45%)
Jan 22, 2015 35.76 36.15 35.31 35.87 459,886 +0.34(+0.96%)
Jan 21, 2015 36.00 36.21 35.12 35.53 570,641 -0.53(-1.47%)
Jan 20, 2015 36.00 36.80 35.70 36.06 461,471 -0.92(-2.49%)
Jan 16, 2015 36.46 37.29 35.99 36.98 570,608 +0.89(+2.47%)
Jan 15, 2015 37.80 37.80 35.90 36.09 747,382 -0.73(-1.98%)
Jan 14, 2015 36.59 37.32 36.25 36.82 806,520 -0.34(-0.91%)
Jan 13, 2015 36.75 37.28 36.55 37.16 1,374,656 +0.41(+1.12%)
Jan 12, 2015 38.15 38.49 36.67 36.75 908,818 -1.50(-3.92%)
Jan 09, 2015 37.92 38.82 37.55 38.25 1,097,535 +0.29(+0.76%)
Jan 08, 2015 37.29 38.40 36.71 37.96 1,201,883 +0.75(+2.02%)
Jan 07, 2015 38.00 38.83 37.04 37.21 752,361 -0.56(-1.48%)
Jan 06, 2015 37.04 37.93 36.37 37.77 1,571,310 +0.62(+1.67%)
Jan 05, 2015 36.43 37.68 35.89 37.15 1,312,264 +0.58(+1.59%)
Jan 02, 2015 36.11 37.10 35.88 36.57 958,382 +0.25(+0.69%)
Dec 31, 2014 36.50 36.32 36.32 36.32 2,346,300 +0.45(+1.25%)
Dec 30, 2014 35.77 36.37 35.25 35.87 665,684 -0.04(-0.11%)
Dec 29, 2014 35.81 36.02 35.17 35.91 343,627 +0.09(+0.25%)
Dec 26, 2014 35.66 35.88 35.15 35.82 298,734 +0.17(+0.48%)
Dec 24, 2014 35.15 35.65 35.65 35.65 300,200 -0.12(-0.34%)
Dec 23, 2014 35.46 36.05 35.44 35.77 480,528 +0.23(+0.65%)
Dec 22, 2014 35.75 36.09 35.34 35.54 767,414 -0.25(-0.70%)
Dec 19, 2014 35.60 36.14 35.22 35.79 2,417,498 +0.51(+1.45%)
Dec 18, 2014 34.34 36.02 34.15 35.28 3,221,983 +1.32(+3.89%)
Dec 17, 2014 33.00 34.29 33.00 33.96 1,597,977 +0.85(+2.57%)
Dec 16, 2014 32.40 33.66 32.40 33.11 1,697,316 +1.37(+4.32%)
Dec 15, 2014 32.10 32.71 31.67 31.74 1,001,317 -0.27(-0.84%)
Dec 12, 2014 31.72 32.54 30.91 32.01 1,264,026 +0.11(+0.34%)
Dec 11, 2014 32.57 33.31 31.71 31.90 1,468,174 -0.64(-1.97%)
Dec 10, 2014 34.02 34.29 32.39 32.54 780,258 -1.75(-5.10%)
Dec 09, 2014 33.40 34.31 32.84 34.29 1,285,703 +0.55(+1.63%)
Dec 08, 2014 34.44 34.44 33.67 33.74 1,096,395 -0.75(-2.17%)
Dec 05, 2014 34.23 34.83 34.03 34.49 824,892 +0.44(+1.29%)
Dec 04, 2014 35.71 35.75 33.76 34.05 1,669,306 -2.03(-5.63%)
Dec 03, 2014 36.06 36.86 35.16 36.08 1,408,540 +0.15(+0.42%)
Dec 02, 2014 36.37 36.50 35.30 35.93 1,461,820 -0.51(-1.40%)
Dec 01, 2014 36.72 36.75 35.91 36.44 1,025,153 -0.36(-0.98%)
Nov 28, 2014 36.50 37.15 36.28 36.80 526,773 +0.44(+1.21%)
Nov 26, 2014 35.89 36.36 36.36 36.36 1,041,300 +0.36(+1.00%)
Nov 25, 2014 35.83 36.33 35.51 36.00 2,103,251 +0.50(+1.41%)
Nov 24, 2014 34.99 35.54 34.89 35.50 1,250,774 +0.60(+1.72%)
Nov 21, 2014 34.82 35.03 34.39 34.90 2,858,082 +0.35(+1.01%)
Nov 20, 2014 34.42 34.62 33.76 34.55 2,217,735 -0.23(-0.66%)
Nov 19, 2014 34.35 35.09 34.03 34.78 700,029 +0.48(+1.40%)
Nov 18, 2014 34.07 34.61 33.87 34.30 1,166,708 +0.24(+0.70%)
Nov 17, 2014 33.69 34.19 33.05 34.06 751,035 +0.20(+0.59%)
Nov 14, 2014 34.28 34.97 33.40 33.86 637,171 -0.51(-1.48%)
Nov 13, 2014 34.62 35.11 34.08 34.37 895,585 -0.14(-0.41%)
Nov 12, 2014 33.97 34.73 33.86 34.51 936,163 +0.38(+1.11%)
Nov 11, 2014 33.87 34.30 33.21 34.13 1,504,135 +0.61(+1.82%)
Nov 10, 2014 33.24 33.81 32.97 33.52 1,037,840 +0.27(+0.81%)
Nov 07, 2014 33.63 33.90 31.80 33.25 3,063,506 -0.73(-2.15%)
Nov 06, 2014 34.28 34.93 33.81 33.98 1,170,686 -0.23(-0.67%)
Nov 05, 2014 36.59 36.83 33.98 34.21 1,809,302 -2.14(-5.89%)
Nov 04, 2014 36.27 37.30 36.25 36.35 4,339,801 -0.07(-0.19%)
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.