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 (%)
Aug 30, 2019 59.34 60.19 58.94 59.34 1,081,400 +0.59(+1.00%)
Aug 29, 2019 58.00 59.62 57.98 58.75 1,233,633 +1.20(+2.09%)
Aug 28, 2019 56.33 57.82 55.61 57.55 1,179,013 +1.09(+1.93%)
Aug 27, 2019 58.59 59.17 56.25 56.46 1,735,517 -2.04(-3.49%)
Aug 26, 2019 58.22 58.51 56.72 58.50 2,186,650 +0.64(+1.11%)
Aug 23, 2019 60.06 60.56 57.68 57.86 1,715,300 -3.03(-4.98%)
Aug 22, 2019 62.00 62.00 60.03 60.89 1,083,020 -0.96(-1.55%)
Aug 21, 2019 62.00 63.07 61.43 61.85 901,249 +0.22(+0.36%)
Aug 20, 2019 60.58 61.94 60.26 61.63 1,928,361 +0.73(+1.20%)
Aug 19, 2019 60.39 61.69 59.90 60.90 2,134,550 +0.96(+1.60%)
Aug 16, 2019 59.15 60.06 58.36 59.94 2,365,800 +1.39(+2.37%)
Aug 15, 2019 61.04 61.55 57.37 58.55 4,213,438 -2.36(-3.87%)
Aug 14, 2019 63.98 64.05 60.87 60.91 2,551,061 -4.58(-6.99%)
Aug 13, 2019 65.19 66.99 64.69 65.49 1,756,207 -0.23(-0.35%)
Aug 12, 2019 65.73 66.30 64.44 65.72 1,550,548 -0.55(-0.83%)
Aug 09, 2019 68.96 69.23 65.71 66.27 3,687,900 -3.19(-4.59%)
Aug 08, 2019 69.22 69.68 67.28 69.46 17,943,770 -0.01(-0.01%)
Aug 07, 2019 69.00 69.72 67.74 69.47 3,451,789 -0.25(-0.36%)
Aug 06, 2019 69.43 70.20 68.17 69.72 2,702,535 +0.68(+0.98%)
Aug 05, 2019 67.74 69.98 66.78 69.04 3,619,167 -0.67(-0.96%)
Aug 02, 2019 69.03 70.49 68.56 69.71 6,248,600 +3.14(+4.72%)
Aug 01, 2019 67.56 68.79 65.05 66.57 2,920,100 -1.06(-1.57%)
Jul 31, 2019 70.05 70.14 66.39 67.63 3,770,942 -2.30(-3.29%)
Jul 30, 2019 73.11 76.58 68.42 69.93 10,217,402 -9.80(-12.29%)
Jul 29, 2019 79.35 80.25 76.50 79.73 4,994,382 +5.09(+6.82%)
Jul 26, 2019 74.71 75.78 73.58 74.64 1,494,600 +1.65(+2.26%)
Jul 25, 2019 73.57 74.42 72.99 72.99 971,685 -0.75(-1.02%)
Jul 24, 2019 73.20 74.02 72.00 73.74 1,186,324 +0.74(+1.01%)
Jul 23, 2019 74.37 74.98 72.69 73.00 1,042,708 -0.91(-1.23%)
Jul 22, 2019 75.77 75.93 73.76 73.91 1,143,665 -1.44(-1.91%)
Jul 19, 2019 75.19 76.47 74.53 75.35 957,700 +0.44(+0.59%)
Jul 18, 2019 74.98 75.71 74.00 74.91 1,403,439 +0.18(+0.24%)
Jul 17, 2019 74.76 75.80 74.45 74.73 1,015,826 -0.29(-0.39%)
Jul 16, 2019 76.65 76.65 74.31 75.02 1,900,372 -1.45(-1.90%)
Jul 15, 2019 75.47 76.55 74.14 76.47 1,766,271 +0.61(+0.80%)
Jul 12, 2019 74.76 77.58 74.16 75.86 2,193,500 +1.86(+2.51%)
Jul 11, 2019 74.10 74.96 72.67 74.00 3,215,593 -3.06(-3.97%)
Jul 10, 2019 78.35 78.42 76.34 77.06 1,682,585 -0.25(-0.32%)
Jul 09, 2019 75.66 77.78 75.50 77.31 1,089,907 +1.51(+1.99%)
Jul 08, 2019 77.50 77.67 75.56 75.80 1,121,647 -2.06(-2.65%)
Jul 05, 2019 76.85 78.00 75.98 77.86 1,684,000 +0.87(+1.13%)
Jul 03, 2019 75.78 77.46 75.78 76.99 989,900 +1.10(+1.45%)
Jul 02, 2019 76.17 76.22 73.49 75.89 1,939,979 -0.66(-0.86%)
Jul 01, 2019 78.89 79.15 75.69 76.55 1,597,406 -1.44(-1.85%)
Jun 28, 2019 76.51 78.03 75.92 77.99 1,726,700 +1.82(+2.39%)
Jun 27, 2019 76.50 76.50 73.44 76.17 1,546,813 -0.65(-0.85%)
Jun 26, 2019 76.65 78.12 76.55 76.82 3,596,371 +0.92(+1.21%)
Jun 25, 2019 76.08 78.31 74.09 75.90 6,149,902 +3.71(+5.14%)
Jun 24, 2019 71.20 72.43 70.41 72.19 1,402,855 +1.02(+1.43%)
Jun 21, 2019 71.73 72.27 70.89 71.17 1,376,600 -0.57(-0.79%)
Jun 20, 2019 72.48 73.40 70.88 71.74 1,040,833 +0.17(+0.24%)
Jun 19, 2019 71.66 72.00 70.52 71.57 1,285,984 +0.23(+0.32%)
Jun 18, 2019 72.68 73.62 71.06 71.34 1,581,281 -0.67(-0.93%)
Jun 17, 2019 72.00 74.39 71.20 72.01 2,240,170 +1.85(+2.64%)
Jun 14, 2019 72.69 72.75 68.83 70.16 2,131,500 -2.77(-3.80%)
Jun 13, 2019 70.63 74.24 70.22 72.93 2,180,438 +2.99(+4.28%)
Jun 12, 2019 70.00 72.06 68.56 69.94 2,700,836 -0.12(-0.17%)
Jun 11, 2019 67.17 70.53 66.90 70.06 5,461,051 +5.36(+8.28%)
Jun 10, 2019 64.50 65.99 63.80 64.70 1,883,222 -0.52(-0.80%)
Jun 07, 2019 63.60 66.00 62.90 65.22 2,531,900 +2.08(+3.29%)
Jun 06, 2019 61.88 63.40 61.37 63.14 1,326,614 +1.52(+2.47%)
Jun 05, 2019 64.79 64.79 60.59 61.62 2,610,693 -3.20(-4.94%)
Jun 04, 2019 63.15 65.24 63.01 64.82 1,484,606 +1.88(+2.99%)
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.