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, 2019 70.05 70.14 66.39 67.63 3,770,942 -2.30(-3.29%)
Jul 30, 2019 73.11 76.58 68.42 69.93 10,217,402 -9.80(-12.29%)
Jul 29, 2019 79.35 80.25 76.50 79.73 4,994,382 +5.09(+6.82%)
Jul 26, 2019 74.71 75.78 73.58 74.64 1,494,600 +1.65(+2.26%)
Jul 25, 2019 73.57 74.42 72.99 72.99 971,685 -0.75(-1.02%)
Jul 24, 2019 73.20 74.02 72.00 73.74 1,186,324 +0.74(+1.01%)
Jul 23, 2019 74.37 74.98 72.69 73.00 1,042,708 -0.91(-1.23%)
Jul 22, 2019 75.77 75.93 73.76 73.91 1,143,665 -1.44(-1.91%)
Jul 19, 2019 75.19 76.47 74.53 75.35 957,700 +0.44(+0.59%)
Jul 18, 2019 74.98 75.71 74.00 74.91 1,403,439 +0.18(+0.24%)
Jul 17, 2019 74.76 75.80 74.45 74.73 1,015,826 -0.29(-0.39%)
Jul 16, 2019 76.65 76.65 74.31 75.02 1,900,372 -1.45(-1.90%)
Jul 15, 2019 75.47 76.55 74.14 76.47 1,766,271 +0.61(+0.80%)
Jul 12, 2019 74.76 77.58 74.16 75.86 2,193,500 +1.86(+2.51%)
Jul 11, 2019 74.10 74.96 72.67 74.00 3,215,593 -3.06(-3.97%)
Jul 10, 2019 78.35 78.42 76.34 77.06 1,682,585 -0.25(-0.32%)
Jul 09, 2019 75.66 77.78 75.50 77.31 1,089,907 +1.51(+1.99%)
Jul 08, 2019 77.50 77.67 75.56 75.80 1,121,647 -2.06(-2.65%)
Jul 05, 2019 76.85 78.00 75.98 77.86 1,684,000 +0.87(+1.13%)
Jul 03, 2019 75.78 77.46 75.78 76.99 989,900 +1.10(+1.45%)
Jul 02, 2019 76.17 76.22 73.49 75.89 1,939,979 -0.66(-0.86%)
Jul 01, 2019 78.89 79.15 75.69 76.55 1,597,406 -1.44(-1.85%)
Jun 28, 2019 76.51 78.03 75.92 77.99 1,726,700 +1.82(+2.39%)
Jun 27, 2019 76.50 76.50 73.44 76.17 1,546,813 -0.65(-0.85%)
Jun 26, 2019 76.65 78.12 76.55 76.82 3,596,371 +0.92(+1.21%)
Jun 25, 2019 76.08 78.31 74.09 75.90 6,149,902 +3.71(+5.14%)
Jun 24, 2019 71.20 72.43 70.41 72.19 1,402,855 +1.02(+1.43%)
Jun 21, 2019 71.73 72.27 70.89 71.17 1,376,600 -0.57(-0.79%)
Jun 20, 2019 72.48 73.40 70.88 71.74 1,040,833 +0.17(+0.24%)
Jun 19, 2019 71.66 72.00 70.52 71.57 1,285,984 +0.23(+0.32%)
Jun 18, 2019 72.68 73.62 71.06 71.34 1,581,281 -0.67(-0.93%)
Jun 17, 2019 72.00 74.39 71.20 72.01 2,240,170 +1.85(+2.64%)
Jun 14, 2019 72.69 72.75 68.83 70.16 2,131,500 -2.77(-3.80%)
Jun 13, 2019 70.63 74.24 70.22 72.93 2,180,438 +2.99(+4.28%)
Jun 12, 2019 70.00 72.06 68.56 69.94 2,700,836 -0.12(-0.17%)
Jun 11, 2019 67.17 70.53 66.90 70.06 5,461,051 +5.36(+8.28%)
Jun 10, 2019 64.50 65.99 63.80 64.70 1,883,222 -0.52(-0.80%)
Jun 07, 2019 63.60 66.00 62.90 65.22 2,531,900 +2.08(+3.29%)
Jun 06, 2019 61.88 63.40 61.37 63.14 1,326,614 +1.52(+2.47%)
Jun 05, 2019 64.79 64.79 60.59 61.62 2,610,693 -3.20(-4.94%)
Jun 04, 2019 63.15 65.24 63.01 64.82 1,484,606 +1.88(+2.99%)
Jun 03, 2019 65.22 65.85 61.70 62.94 2,058,334 -2.21(-3.39%)
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%)
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.