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 (%)
Jul 31, 2015 31.45 32.13 31.06 31.71 1,502,455 +0.07(+0.22%)
Jul 30, 2015 32.33 32.33 31.31 31.64 2,034,428 -0.68(-2.10%)
Jul 29, 2015 32.82 32.88 29.80 32.32 6,958,652 -0.93(-2.80%)
Jul 28, 2015 36.10 36.31 29.00 33.25 16,341,007 +2.24(+7.22%)
Jul 27, 2015 32.13 32.13 29.72 31.01 6,507,883 -2.78(-8.23%)
Jul 24, 2015 33.86 34.08 33.57 33.79 2,112,490 -0.07(-0.21%)
Jul 23, 2015 33.74 34.56 33.52 33.86 2,432,299 +0.02(+0.06%)
Jul 22, 2015 33.08 33.97 33.08 33.84 1,832,344 +0.46(+1.38%)
Jul 21, 2015 32.50 33.51 32.43 33.38 1,206,532 +0.81(+2.49%)
Jul 20, 2015 31.51 32.68 31.25 32.57 2,402,460 +0.93(+2.94%)
Jul 17, 2015 31.76 31.88 31.29 31.64 1,016,621 -0.02(-0.06%)
Jul 16, 2015 31.59 31.99 31.33 31.66 1,445,313 +0.27(+0.86%)
Jul 15, 2015 32.35 32.50 31.27 31.39 1,452,632 -1.04(-3.21%)
Jul 14, 2015 32.45 32.48 31.86 32.43 1,766,053 +0.28(+0.87%)
Jul 13, 2015 31.56 32.27 31.20 32.15 1,715,451 +0.94(+3.01%)
Jul 10, 2015 31.82 32.13 31.15 31.21 1,762,912 -0.35(-1.11%)
Jul 09, 2015 32.01 32.58 31.36 31.56 2,222,694 +0.14(+0.45%)
Jul 08, 2015 31.63 31.88 30.66 31.42 1,879,402 +0.44(+1.42%)
Jul 07, 2015 30.91 31.39 30.16 30.98 1,568,981 +0.15(+0.49%)
Jul 06, 2015 30.56 31.43 30.31 30.83 2,524,775 +0.14(+0.46%)
Jul 02, 2015 32.57 30.69 30.69 30.69 6,373,900 -0.98(-3.09%)
Jul 01, 2015 34.05 34.05 31.16 31.67 6,191,975 -2.40(-7.04%)
Jun 30, 2015 33.49 34.26 33.49 34.07 1,162,724 +0.76(+2.28%)
Jun 29, 2015 34.30 34.48 33.27 33.31 1,378,447 -1.16(-3.37%)
Jun 26, 2015 36.08 36.41 34.01 34.47 8,531,158 -1.31(-3.66%)
Jun 25, 2015 35.79 35.96 35.48 35.78 1,628,213 +0.09(+0.25%)
Jun 24, 2015 35.33 36.04 35.33 35.69 2,108,842 +0.31(+0.88%)
Jun 23, 2015 35.49 35.99 34.79 35.38 1,682,469 +0.65(+1.87%)
Jun 22, 2015 35.15 35.46 34.46 34.73 1,885,196 -0.37(-1.05%)
Jun 19, 2015 34.63 35.68 34.13 35.10 2,859,097 +0.33(+0.95%)
Jun 18, 2015 36.00 36.27 33.40 34.77 6,398,023 -1.05(-2.93%)
Jun 17, 2015 37.38 37.50 35.07 35.82 4,894,082 -1.56(-4.17%)
Jun 16, 2015 37.75 38.19 37.30 37.38 1,873,829 -0.44(-1.16%)
Jun 15, 2015 37.26 37.96 37.26 37.82 1,318,440 +0.42(+1.12%)
Jun 12, 2015 37.27 37.79 37.21 37.40 1,068,273 +0.10(+0.27%)
Jun 11, 2015 37.62 38.02 37.13 37.30 1,121,060 -0.33(-0.88%)
Jun 10, 2015 37.26 37.99 37.26 37.63 1,897,769 +0.40(+1.07%)
Jun 09, 2015 38.80 38.80 36.80 37.23 3,112,423 -1.66(-4.27%)
Jun 08, 2015 39.70 39.85 38.65 38.89 1,002,712 -0.70(-1.77%)
Jun 05, 2015 40.02 40.28 39.33 39.59 1,134,726 -0.53(-1.32%)
Jun 04, 2015 40.70 40.99 39.74 40.12 998,408 -0.64(-1.57%)
Jun 03, 2015 40.50 40.91 40.44 40.76 972,645 +0.38(+0.94%)
Jun 02, 2015 40.65 41.09 40.32 40.38 1,078,926 -0.40(-0.98%)
Jun 01, 2015 40.39 41.20 40.34 40.78 979,025 +0.46(+1.14%)
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%)
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.