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 (%)
May 31, 2019 63.10 65.59 62.78 65.15 1,695,400 +1.35(+2.12%)
May 30, 2019 64.10 65.44 63.12 63.80 1,117,624 -0.19(-0.30%)
May 29, 2019 63.56 64.11 61.82 63.99 1,602,355 -0.43(-0.67%)
May 28, 2019 66.00 66.68 63.66 64.42 1,596,011 -1.45(-2.20%)
May 24, 2019 66.65 68.10 65.31 65.87 1,470,500 -0.27(-0.41%)
May 23, 2019 67.21 67.71 64.83 66.14 1,786,596 -2.36(-3.45%)
May 22, 2019 65.81 68.71 65.39 68.50 2,009,492 +1.91(+2.87%)
May 21, 2019 63.82 67.56 63.81 66.59 2,604,991 +3.46(+5.48%)
May 20, 2019 61.19 63.94 60.20 63.13 2,323,363 +1.42(+2.30%)
May 17, 2019 61.81 62.96 60.90 61.71 3,554,700 -1.10(-1.75%)
May 16, 2019 63.30 64.78 62.66 62.81 1,766,098 -0.80(-1.26%)
May 15, 2019 62.47 63.61 60.53 63.61 1,992,066 +1.07(+1.71%)
May 14, 2019 62.49 63.12 61.28 62.54 2,015,408 +0.63(+1.02%)
May 13, 2019 64.66 64.76 61.59 61.91 2,573,800 -4.69(-7.04%)
May 10, 2019 68.42 68.80 64.25 66.60 2,445,200 -1.79(-2.62%)
May 09, 2019 67.60 68.40 65.73 68.39 1,559,010 +0.10(+0.15%)
May 08, 2019 69.50 70.06 68.25 68.29 1,996,624 -1.49(-2.14%)
May 07, 2019 70.04 70.72 68.90 69.78 1,738,643 -1.32(-1.86%)
May 06, 2019 69.13 71.13 68.50 71.10 1,415,183 +0.08(+0.11%)
May 03, 2019 69.03 71.07 68.56 71.02 2,388,100 +2.01(+2.91%)
May 02, 2019 69.00 70.58 67.18 69.01 3,989,448 -2.40(-3.36%)
May 01, 2019 67.75 73.59 67.43 71.41 9,141,737 +4.62(+6.92%)
Apr 30, 2019 65.70 66.92 63.13 66.79 5,113,560 +1.12(+1.71%)
Apr 29, 2019 66.15 66.48 63.66 65.67 5,247,020 -1.11(-1.66%)
Apr 26, 2019 74.05 77.50 66.61 66.78 14,276,300 -3.00(-4.30%)
Apr 25, 2019 69.75 71.40 68.35 69.78 5,048,941 +0.55(+0.79%)
Apr 24, 2019 68.20 69.96 67.51 69.23 2,353,994 +1.27(+1.87%)
Apr 23, 2019 66.52 69.48 66.06 67.96 2,652,803 +2.02(+3.06%)
Apr 22, 2019 63.96 66.14 63.60 65.94 2,066,113 +1.87(+2.92%)
Apr 18, 2019 66.09 66.09 63.31 64.07 2,454,300 -1.87(-2.84%)
Apr 17, 2019 66.69 66.92 65.58 65.94 1,365,769 -0.37(-0.56%)
Apr 16, 2019 65.62 66.57 65.19 66.31 1,228,456 +0.98(+1.50%)
Apr 15, 2019 65.33 67.13 64.79 65.33 2,525,267 -0.07(-0.11%)
Apr 12, 2019 68.62 68.62 64.57 65.40 6,501,900 -4.00(-5.76%)
Apr 11, 2019 70.58 71.27 69.10 69.40 1,391,701 -0.88(-1.25%)
Apr 10, 2019 70.14 70.62 69.25 70.28 1,338,450 +0.03(+0.04%)
Apr 09, 2019 71.37 71.71 69.91 70.25 2,067,516 -1.45(-2.02%)
Apr 08, 2019 70.82 72.06 69.93 71.70 1,304,467 +0.52(+0.73%)
Apr 05, 2019 70.51 72.78 70.34 71.18 2,390,500 +0.91(+1.30%)
Apr 04, 2019 70.80 71.37 68.87 70.27 1,168,806 -0.61(-0.86%)
Apr 03, 2019 71.95 73.58 70.54 70.88 1,760,058 +0.30(+0.43%)
Apr 02, 2019 70.60 71.15 69.88 70.58 1,208,759 +0.10(+0.14%)
Apr 01, 2019 70.73 72.05 69.73 70.48 3,366,511 +1.01(+1.45%)
Mar 29, 2019 67.78 69.74 67.58 69.47 2,677,000 +2.51(+3.75%)
Mar 28, 2019 66.44 68.10 65.90 66.96 1,751,615 +0.81(+1.22%)
Mar 27, 2019 67.25 67.93 65.51 66.15 2,189,270 -1.10(-1.64%)
Mar 26, 2019 68.53 69.06 66.79 67.25 1,516,518 -0.61(-0.90%)
Mar 25, 2019 68.04 69.21 66.95 67.86 1,742,967 -0.73(-1.06%)
Mar 22, 2019 69.22 69.81 67.91 68.59 1,779,000 -1.16(-1.66%)
Mar 21, 2019 68.72 69.99 68.41 69.75 3,053,268 +0.90(+1.31%)
Mar 20, 2019 70.04 70.52 68.11 68.85 4,302,129 -1.75(-2.48%)
Mar 19, 2019 77.58 77.83 70.36 70.60 5,141,516 -6.45(-8.37%)
Mar 18, 2019 74.99 77.52 74.99 77.05 1,548,120 +2.07(+2.76%)
Mar 15, 2019 73.93 75.44 73.36 74.98 1,919,900 +1.13(+1.53%)
Mar 14, 2019 76.21 76.21 73.76 73.85 1,196,023 -2.36(-3.10%)
Mar 13, 2019 77.40 78.16 75.24 76.21 1,735,653 -1.86(-2.38%)
Mar 12, 2019 76.79 78.27 75.67 78.07 1,744,548 +1.72(+2.25%)
Mar 11, 2019 74.18 76.45 73.02 76.35 2,946,702 +2.95(+4.02%)
Mar 08, 2019 72.77 74.45 72.06 73.40 3,863,700 -0.35(-0.47%)
Mar 07, 2019 76.60 76.62 73.50 73.75 3,875,839 -2.67(-3.49%)
Mar 06, 2019 79.43 79.83 76.33 76.42 2,391,964 -2.97(-3.74%)
Mar 05, 2019 78.14 80.33 78.09 79.39 2,284,425 +1.40(+1.80%)
Mar 04, 2019 82.70 83.02 76.63 77.99 3,015,451 -5.03(-6.06%)
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.