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, 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%)
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.