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 (%)
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%)
Aug 01, 2014 36.35 36.97 35.26 35.76 460,700 -0.53(-1.46%)
Jul 31, 2014 35.98 36.91 35.90 36.29 273,121 -0.23(-0.63%)
Jul 30, 2014 37.70 38.28 36.31 36.52 255,957 -1.07(-2.85%)
Jul 29, 2014 38.50 41.00 37.01 37.59 721,669 -0.43(-1.13%)
Jul 28, 2014 35.16 38.90 35.03 38.02 817,395 +2.79(+7.92%)
Jul 25, 2014 36.60 36.93 34.61 35.23 549,080 +0.27(+0.77%)
Jul 24, 2014 36.45 37.33 34.20 34.96 982,844 +1.44(+4.30%)
Jul 23, 2014 32.48 33.83 32.26 33.52 423,348 +1.10(+3.39%)
Jul 22, 2014 33.00 33.00 32.15 32.42 371,790 -0.36(-1.10%)
Jul 21, 2014 31.89 32.97 31.89 32.78 282,396 +0.65(+2.02%)
Jul 18, 2014 31.96 32.56 31.64 32.13 183,136 +0.25(+0.78%)
Jul 17, 2014 32.81 33.32 31.67 31.88 257,426 -1.08(-3.28%)
Jul 16, 2014 32.79 33.18 32.29 32.96 207,453 +0.52(+1.60%)
Jul 15, 2014 33.40 33.68 32.40 32.44 178,912 -1.09(-3.25%)
Jul 14, 2014 33.00 33.68 32.73 33.53 375,955 +0.67(+2.04%)
Jul 11, 2014 31.92 32.96 31.74 32.86 216,102 +0.97(+3.04%)
Jul 10, 2014 31.01 32.25 30.62 31.89 244,499 +0.02(+0.06%)
Jul 09, 2014 31.60 32.29 30.97 31.87 203,271 +0.39(+1.24%)
Jul 08, 2014 32.61 32.95 30.88 31.48 896,857 -1.22(-3.73%)
Jul 07, 2014 34.32 34.46 32.58 32.70 269,546 -1.40(-4.11%)
Jul 03, 2014 33.77 34.10 34.10 34.10 83,800 +0.33(+0.98%)
Jul 02, 2014 33.90 34.71 33.71 33.77 356,429 -0.05(-0.15%)
Jul 01, 2014 35.80 36.47 33.57 33.82 463,653 -1.59(-4.49%)
Jun 30, 2014 34.31 35.54 33.63 35.41 378,981 +1.21(+3.54%)
Jun 27, 2014 34.65 36.43 33.23 34.20 1,444,331 -0.45(-1.30%)
Jun 26, 2014 35.58 35.92 34.20 34.65 377,069 -0.83(-2.34%)
Jun 25, 2014 35.57 37.79 32.87 35.48 1,622,291 +0.07(+0.20%)
Jun 24, 2014 35.29 36.36 34.95 35.41 328,983 +0.19(+0.54%)
Jun 23, 2014 34.95 35.28 34.37 35.22 387,523 +0.27(+0.77%)
Jun 20, 2014 34.37 35.00 33.97 34.95 252,147 +0.50(+1.45%)
Jun 19, 2014 35.07 35.66 34.18 34.45 141,757 -0.54(-1.54%)
Jun 18, 2014 35.99 36.26 34.85 34.99 284,833 -0.78(-2.18%)
Jun 17, 2014 35.07 36.21 34.59 35.77 339,664 +0.78(+2.23%)
Jun 16, 2014 36.35 36.35 33.75 34.99 437,652 -1.01(-2.81%)
Jun 13, 2014 36.25 37.49 34.50 36.00 2,110,833 +2.35(+6.98%)
Jun 12, 2014 35.55 35.55 33.12 33.65 505,733 -1.83(-5.16%)
Jun 11, 2014 37.69 37.90 35.36 35.48 402,975 -2.53(-6.66%)
Jun 10, 2014 38.89 39.09 37.25 38.01 179,380 +0.36(+0.96%)
Jun 06, 2014 37.41 38.18 36.88 37.65 323,843 +0.35(+0.94%)
Jun 05, 2014 35.66 37.90 35.39 37.30 851,864 +1.65(+4.63%)
Jun 04, 2014 35.02 36.19 34.43 35.65 316,235 +0.59(+1.68%)
Jun 03, 2014 34.20 35.08 33.99 35.06 135,831 +0.67(+1.95%)
Jun 02, 2014 34.14 34.56 33.84 34.39 130,656 +0.31(+0.91%)
May 30, 2014 33.77 35.65 33.63 34.08 435,475 +0.39(+1.16%)
May 29, 2014 33.33 34.42 32.90 33.69 332,362 +0.26(+0.78%)
May 28, 2014 32.62 34.60 31.81 33.43 610,237 +0.79(+2.42%)
May 27, 2014 32.03 32.95 31.41 32.64 227,395 +0.84(+2.64%)
May 23, 2014 30.93 31.80 31.80 31.80 370,800 +0.92(+2.98%)
May 22, 2014 30.97 31.15 30.28 30.88 246,037 -0.16(-0.52%)
May 21, 2014 30.78 31.37 30.36 31.04 456,787 +1.04(+3.47%)
May 20, 2014 31.41 31.80 29.99 30.00 299,092 -1.21(-3.88%)
May 19, 2014 32.40 32.43 31.00 31.21 242,841 -0.86(-2.68%)
May 16, 2014 31.87 32.21 31.25 32.07 109,589 +0.12(+0.38%)
May 15, 2014 31.18 32.68 30.58 31.95 515,593 +0.85(+2.73%)
May 14, 2014 30.90 31.41 30.55 31.10 126,114 +0.06(+0.19%)
May 13, 2014 31.00 31.39 30.68 31.04 176,198 +0.11(+0.36%)
May 12, 2014 31.48 32.00 30.56 30.93 442,511 -0.29(-0.93%)
May 09, 2014 32.64 35.00 30.36 31.22 1,362,542 -0.16(-0.51%)
May 08, 2014 30.60 31.50 30.36 31.38 344,115 +0.69(+2.25%)
May 07, 2014 32.18 32.69 30.00 30.69 899,929 -1.29(-4.03%)
May 06, 2014 32.40 32.72 31.52 31.98 320,663 +0.35(+1.11%)
May 05, 2014 30.69 32.00 30.35 31.63 277,517 +0.58(+1.87%)
May 02, 2014 31.27 31.89 30.73 31.05 401,501 +0.04(+0.13%)
May 01, 2014 31.00 32.89 30.72 31.01 432,739 +0.06(+0.19%)
Apr 30, 2014 32.70 32.70 30.67 30.95 408,034 -1.84(-5.61%)
Apr 29, 2014 32.74 33.04 30.84 32.79 898,542 +0.15(+0.46%)
Apr 28, 2014 31.94 33.20 30.30 32.64 674,340 +1.38(+4.41%)
Apr 25, 2014 31.62 33.12 30.82 31.26 806,159 -1.12(-3.46%)
Apr 24, 2014 33.09 33.18 32.13 32.38 210,429 -0.01(-0.03%)
Apr 23, 2014 32.78 34.03 32.17 32.39 398,453 -0.47(-1.43%)
Apr 22, 2014 33.60 33.95 31.95 32.86 551,631 -0.33(-0.99%)
Apr 21, 2014 35.85 36.12 32.55 33.19 559,578 -2.76(-7.68%)
Apr 17, 2014 37.30 35.95 35.95 35.95 560,300 -1.57(-4.18%)
Apr 16, 2014 33.90 37.70 33.62 37.52 868,017 +2.52(+7.20%)
Apr 15, 2014 35.58 35.58 31.34 35.00 729,634 -0.16(-0.46%)
Apr 14, 2014 34.08 36.56 32.88 35.16 856,220 +1.52(+4.52%)
Apr 11, 2014 30.50 34.47 29.86 33.64 1,185,615 +2.73(+8.83%)
Apr 10, 2014 35.37 35.37 30.82 30.91 753,450 -4.40(-12.46%)
Apr 09, 2014 36.10 36.50 34.61 35.31 454,178 -0.68(-1.89%)
Apr 08, 2014 35.74 36.62 34.60 35.99 510,118 +1.19(+3.42%)
Apr 07, 2014 33.98 35.87 33.06 34.80 1,148,576 +0.80(+2.35%)
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.