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 (%)
Dec 31, 2019 47.48 48.92 47.18 48.64 3,102,000 +0.34(+0.70%)
Dec 30, 2019 48.97 49.18 48.13 48.30 2,927,752 -0.76(-1.55%)
Dec 27, 2019 49.39 49.51 48.43 49.06 2,057,900 +0.00(+0.00%)
Dec 26, 2019 48.86 49.26 48.44 49.06 1,855,125 +0.48(+0.99%)
Dec 24, 2019 48.55 49.22 48.26 48.58 821,700 -0.05(-0.10%)
Dec 23, 2019 49.11 49.65 48.52 48.63 2,127,914 -0.35(-0.71%)
Dec 20, 2019 48.50 49.06 47.64 48.98 3,488,900 +0.48(+0.99%)
Dec 19, 2019 46.70 48.69 46.70 48.50 2,959,090 +2.02(+4.35%)
Dec 18, 2019 45.81 47.36 45.48 46.48 3,303,494 +0.69(+1.51%)
Dec 17, 2019 44.86 45.92 44.20 45.79 2,396,845 +0.77(+1.71%)
Dec 16, 2019 43.48 45.50 43.23 45.02 3,163,570 +1.48(+3.40%)
Dec 13, 2019 42.19 43.80 41.87 43.54 3,110,400 +0.99(+2.33%)
Dec 12, 2019 40.12 42.64 40.02 42.55 2,470,144 +2.34(+5.82%)
Dec 11, 2019 39.31 40.44 39.12 40.21 1,588,486 +1.17(+3.00%)
Dec 10, 2019 39.64 39.92 38.95 39.04 2,460,847 -0.53(-1.34%)
Dec 09, 2019 41.00 41.06 39.46 39.57 3,008,815 -1.44(-3.51%)
Dec 06, 2019 40.49 41.64 40.21 41.01 2,460,100 +0.86(+2.14%)
Dec 05, 2019 42.56 42.56 39.80 40.15 3,873,786 -2.38(-5.60%)
Dec 04, 2019 43.05 43.72 42.07 42.53 3,090,314 -0.38(-0.89%)
Dec 03, 2019 41.37 43.01 41.24 42.91 2,373,157 +0.65(+1.54%)
Dec 02, 2019 43.32 43.57 41.29 42.26 3,050,107 -0.86(-1.99%)
Nov 29, 2019 42.95 43.58 42.72 43.12 2,393,700 -0.12(-0.28%)
Nov 27, 2019 42.67 43.81 42.53 43.24 3,598,800 +0.90(+2.13%)
Nov 26, 2019 42.53 42.99 41.72 42.34 3,300,763 -0.33(-0.77%)
Nov 25, 2019 43.00 43.38 42.12 42.67 2,288,860 -0.05(-0.12%)
Nov 22, 2019 41.77 42.81 41.60 42.72 2,423,800 +0.98(+2.35%)
Nov 21, 2019 40.49 42.24 40.41 41.74 4,425,714 +1.17(+2.88%)
Nov 20, 2019 39.76 40.98 39.64 40.57 3,258,860 +0.51(+1.27%)
Nov 19, 2019 41.15 41.60 39.85 40.06 3,181,693 -0.93(-2.27%)
Nov 18, 2019 39.45 41.32 39.07 40.99 3,446,119 +1.20(+3.02%)
Nov 15, 2019 40.49 40.69 38.58 39.79 7,671,000 +1.29(+3.35%)
Nov 14, 2019 36.76 38.60 36.32 38.50 5,982,824 +1.87(+5.11%)
Nov 13, 2019 36.95 37.19 36.30 36.63 2,091,842 -0.68(-1.82%)
Nov 12, 2019 37.42 37.49 36.29 37.31 3,167,255 +0.15(+0.40%)
Nov 11, 2019 36.15 37.79 36.05 37.16 4,053,582 +0.97(+2.68%)
Nov 08, 2019 34.87 36.43 34.83 36.19 5,044,300 +1.58(+4.57%)
Nov 07, 2019 36.20 36.40 34.57 34.61 4,541,757 -1.53(-4.23%)
Nov 06, 2019 36.26 36.71 35.44 36.14 3,422,904 +0.50(+1.40%)
Nov 05, 2019 34.84 36.89 34.55 35.64 6,043,166 +0.63(+1.80%)
Nov 04, 2019 33.73 35.29 33.56 35.01 6,070,577 +1.29(+3.83%)
Nov 01, 2019 34.43 34.49 33.19 33.72 6,185,100 -0.34(-1.00%)
Oct 31, 2019 33.89 34.78 32.72 34.06 9,457,220 +0.06(+0.18%)
Oct 30, 2019 32.17 36.75 32.11 34.00 28,143,456 +0.89(+2.69%)
Oct 29, 2019 38.79 39.40 32.55 33.11 46,791,928 -25.28(-43.30%)
Oct 28, 2019 58.50 60.20 56.51 58.39 5,333,024 -0.63(-1.07%)
Oct 25, 2019 56.30 60.27 56.18 59.02 2,761,600 +2.68(+4.76%)
Oct 24, 2019 56.39 57.19 55.71 56.34 801,530 +0.11(+0.20%)
Oct 23, 2019 56.14 56.74 55.25 56.23 857,086 +0.09(+0.16%)
Oct 22, 2019 56.50 58.97 55.70 56.14 1,867,592 +0.38(+0.68%)
Oct 21, 2019 56.14 57.82 55.73 55.76 1,525,191 +0.07(+0.13%)
Oct 18, 2019 57.17 57.25 54.84 55.69 1,388,200 -1.63(-2.84%)
Oct 17, 2019 56.38 57.54 56.16 57.32 1,467,902 +1.68(+3.02%)
Oct 16, 2019 55.91 56.36 54.97 55.64 1,572,626 -0.43(-0.77%)
Oct 15, 2019 54.00 58.29 52.79 56.07 2,711,139 +1.66(+3.05%)
Oct 14, 2019 55.30 55.41 54.21 54.41 1,279,142 -0.71(-1.29%)
Oct 11, 2019 54.37 55.94 54.32 55.12 1,863,700 +1.52(+2.84%)
Oct 10, 2019 53.10 53.86 52.76 53.60 1,059,235 +0.77(+1.46%)
Oct 09, 2019 53.03 53.48 52.25 52.83 1,164,994 +0.53(+1.01%)
Oct 08, 2019 54.41 54.50 51.57 52.30 3,130,998 -2.63(-4.79%)
Oct 07, 2019 55.78 55.86 54.31 54.93 1,693,891 -1.47(-2.61%)
Oct 04, 2019 54.38 57.18 53.22 56.40 4,758,200 +2.32(+4.29%)
Oct 03, 2019 53.10 54.10 51.76 54.08 1,667,522 +0.92(+1.73%)
Oct 02, 2019 55.48 55.57 52.45 53.16 2,375,684 -3.29(-5.83%)
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.