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 29, 2015 39.91 40.36 39.56 40.32 811,178 +0.06(+0.15%)
May 28, 2015 39.74 40.47 39.57 40.26 882,366 +0.52(+1.31%)
May 27, 2015 39.78 39.85 39.03 39.74 1,468,350 +0.11(+0.28%)
May 26, 2015 40.20 40.20 39.50 39.63 738,680 -0.63(-1.56%)
May 22, 2015 40.43 40.26 40.26 40.26 606,400 -0.22(-0.54%)
May 21, 2015 40.20 40.58 40.15 40.48 616,267 +0.26(+0.65%)
May 20, 2015 39.89 40.40 39.61 40.22 1,245,263 +0.28(+0.70%)
May 19, 2015 40.32 40.50 39.68 39.94 985,267 -0.34(-0.84%)
May 18, 2015 40.01 40.61 39.90 40.28 1,374,192 +0.37(+0.93%)
May 15, 2015 40.15 40.50 39.72 39.91 844,133 -0.31(-0.77%)
May 14, 2015 39.87 40.97 39.79 40.22 1,450,291 +0.53(+1.34%)
May 13, 2015 39.72 40.14 39.55 39.69 735,673 -0.01(-0.03%)
May 12, 2015 39.93 39.99 38.87 39.70 1,628,299 -0.28(-0.70%)
May 11, 2015 40.31 40.75 39.97 39.98 838,961 -0.25(-0.62%)
May 08, 2015 39.78 40.77 39.50 40.23 1,408,900 +0.82(+2.08%)
May 07, 2015 39.15 40.30 38.64 39.41 1,618,630 +0.41(+1.05%)
May 06, 2015 39.09 39.82 38.10 39.00 1,519,325 +0.06(+0.15%)
May 05, 2015 38.85 39.79 38.60 38.94 1,460,084 -0.08(-0.21%)
May 04, 2015 40.02 40.05 38.82 39.02 2,782,119 -1.07(-2.67%)
May 01, 2015 41.09 41.42 39.34 40.09 2,551,956 -1.08(-2.62%)
Apr 30, 2015 40.54 42.45 40.51 41.17 3,667,500 +0.32(+0.78%)
Apr 29, 2015 43.13 44.58 39.58 40.85 9,205,869 -4.45(-9.82%)
Apr 28, 2015 46.73 47.18 44.57 45.30 3,653,692 -1.88(-3.98%)
Apr 27, 2015 46.14 47.38 46.01 47.18 1,809,714 +1.18(+2.57%)
Apr 24, 2015 46.23 46.40 45.43 46.00 789,925 -0.25(-0.54%)
Apr 23, 2015 45.98 46.60 45.87 46.25 704,186 +0.41(+0.89%)
Apr 22, 2015 46.19 46.60 45.56 45.84 688,457 -0.45(-0.97%)
Apr 21, 2015 45.54 46.70 45.54 46.29 1,024,602 +0.83(+1.83%)
Apr 20, 2015 45.41 45.70 44.40 45.46 744,404 +0.25(+0.55%)
Apr 17, 2015 45.37 45.50 44.29 45.21 1,118,003 -0.12(-0.26%)
Apr 16, 2015 45.16 45.77 44.76 45.33 632,943 +0.15(+0.33%)
Apr 15, 2015 44.03 45.39 44.03 45.18 1,219,499 +1.54(+3.53%)
Apr 14, 2015 44.52 45.24 43.21 43.64 1,479,318 -0.64(-1.45%)
Apr 13, 2015 44.00 44.62 43.78 44.28 1,029,118 +0.47(+1.07%)
Apr 10, 2015 43.88 44.41 43.64 43.81 756,965 -0.10(-0.23%)
Apr 09, 2015 44.75 45.12 42.66 43.91 3,293,648 -1.33(-2.94%)
Apr 08, 2015 45.30 45.59 44.45 45.24 1,207,152 +0.21(+0.47%)
Apr 07, 2015 45.28 45.65 44.50 45.03 1,211,190 +0.19(+0.42%)
Apr 06, 2015 44.10 45.13 44.03 44.84 969,798 +0.57(+1.29%)
Apr 02, 2015 44.65 44.27 44.27 44.27 1,284,400 -0.30(-0.67%)
Apr 01, 2015 45.36 45.74 44.07 44.57 1,624,317 -0.82(-1.81%)
Mar 31, 2015 46.15 47.95 45.24 45.39 3,494,067 -0.84(-1.82%)
Mar 30, 2015 45.55 47.16 45.34 46.23 848,683 +0.89(+1.96%)
Mar 27, 2015 44.97 45.42 44.62 45.34 656,262 +0.35(+0.78%)
Mar 26, 2015 44.59 45.26 44.06 44.99 667,224 +0.15(+0.33%)
Mar 25, 2015 45.81 46.14 44.55 44.84 1,234,502 -0.73(-1.60%)
Mar 24, 2015 45.80 46.24 45.16 45.57 777,518 -0.22(-0.48%)
Mar 23, 2015 45.21 46.42 44.71 45.79 1,082,249 +0.67(+1.48%)
Mar 20, 2015 45.37 45.37 44.40 45.12 2,271,685 -0.12(-0.27%)
Mar 19, 2015 45.07 45.39 44.48 45.24 1,123,492 -0.06(-0.13%)
Mar 18, 2015 45.37 45.53 44.33 45.30 1,179,413 +0.01(+0.02%)
Mar 17, 2015 45.40 46.23 44.92 45.29 1,921,566 +0.11(+0.24%)
Mar 16, 2015 44.48 45.32 44.03 45.18 2,399,257 +0.93(+2.10%)
Mar 13, 2015 43.30 44.82 43.17 44.25 1,927,134 +0.70(+1.61%)
Mar 12, 2015 43.17 43.75 43.10 43.55 869,909 +0.63(+1.47%)
Mar 11, 2015 42.70 43.68 42.35 42.92 1,351,606 +0.37(+0.87%)
Mar 10, 2015 42.58 42.90 42.00 42.55 1,351,774 -0.44(-1.02%)
Mar 09, 2015 42.23 43.25 41.07 42.99 1,600,960 +0.67(+1.58%)
Mar 06, 2015 42.87 43.49 41.70 42.32 1,392,326 -0.87(-2.01%)
Mar 05, 2015 43.62 43.62 42.34 43.19 1,214,192 -0.24(-0.55%)
Mar 04, 2015 43.49 43.66 42.86 43.43 853,794 -0.06(-0.14%)
Mar 03, 2015 43.53 44.15 43.09 43.49 1,633,389 -0.60(-1.36%)
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.