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 31, 2020 73.58 73.73 72.21 72.35 1,789,593 -0.65(-0.89%)
Aug 28, 2020 73.39 73.80 72.93 73.00 1,217,700 -0.46(-0.63%)
Aug 27, 2020 75.36 75.59 72.66 73.46 1,265,019 -1.54(-2.05%)
Aug 26, 2020 74.70 75.53 74.60 75.00 3,613,987 +0.23(+0.31%)
Aug 25, 2020 74.94 75.38 74.51 74.77 1,524,992 -0.06(-0.08%)
Aug 24, 2020 77.00 77.18 74.42 74.83 2,345,591 -1.50(-1.97%)
Aug 21, 2020 77.50 77.61 75.88 76.33 2,057,000 -0.71(-0.92%)
Aug 20, 2020 77.68 77.68 76.27 77.04 1,288,999 -1.16(-1.48%)
Aug 19, 2020 78.81 79.18 77.76 78.20 1,492,143 +0.00(+0.00%)
Aug 18, 2020 78.63 79.11 78.06 78.20 1,256,652 +0.64(+0.83%)
Aug 17, 2020 76.75 78.14 76.75 77.56 801,429 +0.81(+1.06%)
Aug 14, 2020 77.66 78.18 76.46 76.75 1,107,300 -0.89(-1.15%)
Aug 13, 2020 78.20 78.80 76.67 77.64 1,299,050 +0.38(+0.49%)
Aug 12, 2020 77.10 78.38 76.31 77.26 2,001,261 +3.51(+4.76%)
Aug 11, 2020 75.00 75.29 73.40 73.75 697,234 -1.11(-1.48%)
Aug 10, 2020 75.33 75.33 74.02 74.86 515,400 -0.15(-0.20%)
Aug 07, 2020 74.75 76.11 74.54 75.01 1,133,100 +0.01(+0.01%)
Aug 06, 2020 74.61 75.85 74.61 75.00 579,824 +0.62(+0.83%)
Aug 05, 2020 73.48 75.57 73.38 74.38 1,118,303 +1.39(+1.90%)
Aug 04, 2020 72.41 73.45 72.31 72.99 657,612 -0.56(-0.76%)
Aug 03, 2020 72.61 74.68 72.50 73.55 1,214,515 +1.31(+1.81%)
Jul 31, 2020 71.50 72.26 71.14 72.24 1,814,400 +2.04(+2.91%)
Jul 30, 2020 70.10 70.95 69.59 70.20 1,159,543 -0.88(-1.24%)
Jul 29, 2020 71.50 71.78 70.72 71.08 2,333,798 +0.98(+1.40%)
Jul 28, 2020 71.21 71.70 70.10 70.10 850,280 -0.90(-1.27%)
Jul 27, 2020 71.12 71.61 70.43 71.00 1,816,527 +2.15(+3.12%)
Jul 24, 2020 69.00 69.75 68.41 68.85 1,467,000 -0.64(-0.92%)
Jul 23, 2020 71.34 71.34 69.00 69.49 995,219 -1.28(-1.81%)
Jul 22, 2020 70.72 71.58 69.90 70.77 681,969 -0.19(-0.27%)
Jul 21, 2020 71.71 71.90 70.37 70.96 1,109,960 +0.91(+1.30%)
Jul 20, 2020 70.38 70.90 69.97 70.05 962,749 -0.10(-0.14%)
Jul 17, 2020 69.60 70.21 69.19 70.15 605,000 +0.38(+0.54%)
Jul 16, 2020 69.28 70.43 68.73 69.77 1,786,745 +0.34(+0.49%)
Jul 15, 2020 70.40 70.78 69.00 69.43 2,659,462 -0.54(-0.77%)
Jul 14, 2020 69.23 70.20 68.65 69.97 1,631,970 +0.45(+0.65%)
Jul 13, 2020 72.00 72.50 69.03 69.52 2,365,146 -2.35(-3.27%)
Jul 10, 2020 71.00 71.96 70.41 71.87 710,600 +0.40(+0.56%)
Jul 09, 2020 71.17 72.11 70.36 71.47 935,930 +0.57(+0.80%)
Jul 08, 2020 72.00 72.00 70.18 70.90 1,871,980 -0.17(-0.24%)
Jul 07, 2020 72.00 72.83 71.07 71.07 3,842,626 -1.89(-2.59%)
Jul 06, 2020 71.55 73.43 71.05 72.96 4,692,911 +3.09(+4.42%)
Jul 02, 2020 70.21 70.67 69.62 69.87 1,472,500 +0.74(+1.07%)
Jul 01, 2020 70.50 70.70 68.69 69.13 2,666,386 -1.17(-1.66%)
Jun 30, 2020 68.95 70.88 68.63 70.30 2,259,669 +0.58(+0.83%)
Jun 29, 2020 69.49 70.26 68.72 69.72 1,789,705 +0.67(+0.97%)
Jun 26, 2020 69.63 69.64 68.29 69.05 4,836,200 +0.10(+0.15%)
Jun 25, 2020 68.00 69.06 67.40 68.95 2,526,812 +0.50(+0.73%)
Jun 24, 2020 68.83 69.26 67.01 68.45 3,687,646 -1.61(-2.30%)
Jun 23, 2020 67.00 70.22 66.76 70.06 3,742,241 +4.06(+6.15%)
Jun 22, 2020 64.86 66.42 64.27 66.00 2,701,650 +2.12(+3.32%)
Jun 19, 2020 64.50 64.99 63.01 63.88 2,999,000 +0.11(+0.17%)
Jun 18, 2020 64.00 64.24 63.31 63.77 3,470,104 -0.69(-1.07%)
Jun 17, 2020 64.55 65.47 63.60 64.46 3,098,738 +1.12(+1.77%)
Jun 16, 2020 63.30 63.94 62.75 63.34 4,013,424 +2.34(+3.84%)
Jun 15, 2020 59.90 61.20 59.26 61.00 4,572,311 +0.62(+1.03%)
Jun 12, 2020 62.66 63.63 58.94 60.38 7,281,700 -1.41(-2.28%)
Jun 11, 2020 62.11 63.88 61.05 61.79 20,301,236 +2.74(+4.64%)
Jun 10, 2020 58.00 60.00 55.05 59.05 18,044,452 +1.13(+1.95%)
Jun 09, 2020 56.70 59.04 56.61 57.92 2,298,108 +0.42(+0.73%)
Jun 08, 2020 60.83 61.00 55.08 57.50 7,298,817 -3.03(-5.01%)
Jun 05, 2020 58.93 64.19 57.69 60.53 10,064,900 +3.01(+5.23%)
Jun 04, 2020 58.41 59.47 56.70 57.52 1,814,951 -0.97(-1.66%)
Jun 03, 2020 58.26 59.15 58.02 58.49 1,955,292 +1.02(+1.77%)
Jun 02, 2020 58.68 59.08 56.70 57.47 2,442,632 -1.28(-2.18%)
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.