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 (%)
Oct 31, 2014 36.00 36.49 35.21 36.36 1,174,752 +0.54(+1.51%)
Oct 30, 2014 36.00 36.39 35.43 35.82 974,865 -0.27(-0.75%)
Oct 29, 2014 36.15 36.24 35.99 36.09 1,069,473 -0.15(-0.41%)
Oct 28, 2014 36.41 36.51 35.66 36.24 2,218,839 -0.23(-0.63%)
Oct 27, 2014 35.55 36.00 36.00 36.47 1,283,396 +0.47(+1.31%)
Oct 24, 2014 36.15 36.70 35.34 36.00 2,331,817 -1.19(-3.20%)
Oct 23, 2014 39.03 39.56 37.00 37.19 4,451,530 +0.02(+0.05%)
Oct 22, 2014 36.79 37.55 36.14 37.17 1,424,056 +0.22(+0.60%)
Oct 21, 2014 36.90 37.12 35.90 36.95 947,680 +0.09(+0.24%)
Oct 20, 2014 36.83 37.00 36.57 36.86 517,301 -0.20(-0.54%)
Oct 17, 2014 37.26 37.41 36.84 37.06 1,162,215 +0.04(+0.11%)
Oct 16, 2014 36.32 37.50 36.17 37.02 580,173 +0.04(+0.11%)
Oct 15, 2014 36.08 37.71 35.79 36.98 1,281,236 +0.37(+1.01%)
Oct 14, 2014 35.68 37.30 35.57 36.61 1,195,845 +1.27(+3.59%)
Oct 13, 2014 35.31 35.87 34.33 35.34 725,266 -0.01(-0.03%)
Oct 10, 2014 36.46 36.95 35.38 35.35 767,446 -1.57(-4.25%)
Oct 09, 2014 37.61 37.61 36.06 36.92 913,349 -0.19(-0.51%)
Oct 08, 2014 37.00 37.50 36.40 37.11 1,104,037 +0.91(+2.51%)
Oct 07, 2014 35.36 36.39 35.28 36.20 664,159 +0.55(+1.54%)
Oct 06, 2014 35.60 36.22 35.10 35.65 692,226 +0.05(+0.14%)
Oct 03, 2014 35.20 35.96 34.87 35.60 537,367 +0.51(+1.45%)
Oct 02, 2014 34.84 35.68 34.52 35.09 458,916 +0.04(+0.11%)
Oct 01, 2014 33.75 35.27 33.62 35.05 1,427,029 +0.81(+2.37%)
Sep 30, 2014 35.32 35.50 34.20 34.24 514,929 -1.12(-3.17%)
Sep 29, 2014 34.16 35.46 33.57 35.36 720,821 +0.78(+2.26%)
Sep 26, 2014 34.74 35.14 34.10 34.58 685,199 -0.14(-0.40%)
Sep 25, 2014 35.73 36.21 34.48 34.72 901,377 -1.19(-3.31%)
Sep 24, 2014 35.46 36.16 34.45 35.91 746,366 +0.59(+1.67%)
Sep 23, 2014 35.04 36.63 34.97 35.32 899,320 -0.17(-0.48%)
Sep 22, 2014 38.00 38.12 35.21 35.49 1,350,553 -2.50(-6.58%)
Sep 19, 2014 39.21 39.48 37.91 37.99 1,593,343 -0.48(-1.25%)
Sep 18, 2014 38.62 38.97 38.16 38.47 810,295 -0.11(-0.29%)
Sep 17, 2014 39.50 39.77 38.31 38.58 755,219 -0.94(-2.38%)
Sep 16, 2014 39.22 40.99 38.65 39.52 1,272,721 -0.05(-0.13%)
Sep 15, 2014 39.51 40.09 38.95 39.57 727,250 +0.12(+0.30%)
Sep 12, 2014 37.70 39.49 37.70 39.45 1,762,361 +1.73(+4.59%)
Sep 11, 2014 38.60 38.99 37.02 37.72 1,033,130 -1.16(-2.98%)
Sep 10, 2014 39.21 39.52 38.60 38.88 638,919 -0.38(-0.97%)
Sep 09, 2014 39.52 39.90 38.50 39.26 1,234,169 -0.44(-1.11%)
Sep 08, 2014 39.65 40.15 39.56 39.70 1,342,230 -0.05(-0.13%)
Sep 05, 2014 40.00 40.17 39.14 39.75 869,806 +0.10(+0.25%)
Sep 04, 2014 40.04 40.39 39.65 39.65 4,603,689 -1.19(-2.91%)
Sep 03, 2014 39.66 42.00 39.21 40.84 1,052,337 +1.52(+3.87%)
Sep 02, 2014 38.35 39.42 37.95 39.32 319,875 +0.88(+2.29%)
Aug 29, 2014 38.53 38.44 38.44 38.44 198,600 -0.24(-0.62%)
Aug 28, 2014 38.83 38.83 38.21 38.68 128,446 -0.28(-0.72%)
Aug 27, 2014 38.90 39.15 38.57 38.96 332,245 +0.48(+1.25%)
Aug 26, 2014 39.02 39.02 38.01 38.48 763,919 -0.68(-1.74%)
Aug 25, 2014 43.76 44.19 42.00 39.16 1,591,624 -3.60(-8.42%)
Aug 22, 2014 43.60 45.66 41.86 42.76 901,636 -0.69(-1.59%)
Aug 21, 2014 42.78 43.91 42.78 43.45 432,401 +1.00(+2.36%)
Aug 20, 2014 42.40 42.59 40.92 42.45 305,957 +0.04(+0.09%)
Aug 19, 2014 41.50 42.93 41.28 42.41 422,450 +1.30(+3.16%)
Aug 18, 2014 41.39 44.22 40.80 41.11 666,130 +0.18(+0.44%)
Aug 15, 2014 43.28 43.32 40.85 40.93 339,224 -1.83(-4.28%)
Aug 14, 2014 44.66 45.08 42.17 42.76 596,022 -2.45(-5.42%)
Aug 13, 2014 39.66 45.59 39.66 45.21 1,240,915 +5.85(+14.86%)
Aug 12, 2014 38.55 40.00 38.50 39.36 493,711 +0.57(+1.47%)
Aug 11, 2014 36.35 38.81 36.21 38.79 464,204 +2.39(+6.57%)
Aug 08, 2014 35.67 36.41 35.30 36.40 334,320 +0.57(+1.59%)
Aug 07, 2014 36.91 37.12 35.72 35.83 143,266 -1.09(-2.95%)
Aug 06, 2014 35.56 37.15 35.42 36.92 144,225 +1.09(+3.04%)
Aug 05, 2014 35.98 36.67 35.70 35.83 202,556 -0.43(-1.19%)
Aug 04, 2014 35.76 36.94 35.48 36.26 139,900 +0.50(+1.40%)
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.