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 29, 2020 53.00 57.81 52.79 56.74 11,526,400 +3.91(+7.40%)
May 28, 2020 55.41 55.68 52.66 52.83 3,115,344 -2.53(-4.57%)
May 27, 2020 57.75 57.75 54.06 55.36 3,272,192 -1.91(-3.34%)
May 26, 2020 57.98 58.49 57.02 57.27 2,712,015 -0.08(-0.14%)
May 22, 2020 56.48 57.40 55.55 57.35 2,086,800 +1.01(+1.79%)
May 21, 2020 57.54 59.04 55.91 56.34 5,023,905 -1.18(-2.05%)
May 20, 2020 58.26 58.79 57.18 57.52 7,557,085 +0.09(+0.16%)
May 19, 2020 57.25 59.27 55.75 57.43 3,712,309 -0.24(-0.42%)
May 18, 2020 55.00 58.69 54.99 57.67 5,946,572 +2.70(+4.91%)
May 15, 2020 54.56 56.74 52.77 54.97 9,286,100 +0.25(+0.46%)
May 14, 2020 56.69 57.15 52.00 54.72 13,405,934 -3.42(-5.88%)
May 13, 2020 58.51 59.30 55.73 58.14 13,824,627 -2.25(-3.73%)
May 12, 2020 46.95 64.94 46.60 60.39 46,151,528 +13.60(+29.07%)
May 11, 2020 46.14 47.40 44.60 46.79 6,584,742 -0.03(-0.06%)
May 08, 2020 45.84 47.52 45.03 46.82 6,579,000 +1.93(+4.30%)
May 07, 2020 48.00 49.50 43.26 44.89 9,370,875 -5.94(-11.69%)
May 06, 2020 48.29 51.19 47.61 50.83 5,850,654 +3.04(+6.36%)
May 05, 2020 47.55 48.74 47.25 47.79 2,536,038 +1.16(+2.49%)
May 04, 2020 44.59 46.79 43.85 46.63 2,159,762 +1.14(+2.51%)
May 01, 2020 46.41 47.20 44.64 45.49 2,612,300 -2.30(-4.81%)
Apr 30, 2020 47.30 48.13 45.65 47.79 2,849,984 +0.32(+0.67%)
Apr 29, 2020 47.80 48.49 46.45 47.47 2,323,340 +1.14(+2.46%)
Apr 28, 2020 48.09 48.96 44.94 46.33 3,955,279 -0.35(-0.75%)
Apr 27, 2020 42.82 47.21 42.82 46.68 3,004,589 +3.16(+7.26%)
Apr 24, 2020 42.50 44.65 42.21 43.52 2,436,500 +1.47(+3.50%)
Apr 23, 2020 43.86 44.34 41.18 42.05 2,181,805 -1.29(-2.98%)
Apr 22, 2020 41.95 43.84 41.40 43.34 4,009,612 +2.41(+5.89%)
Apr 21, 2020 41.52 41.80 39.51 40.93 3,977,339 -1.57(-3.69%)
Apr 20, 2020 41.38 43.80 41.00 42.50 2,750,400 +0.00(+0.00%)
Apr 17, 2020 41.75 42.66 40.88 42.50 4,342,500 +2.20(+5.46%)
Apr 16, 2020 40.77 40.96 39.23 40.30 3,504,292 -0.05(-0.12%)
Apr 15, 2020 40.00 40.81 39.20 40.35 2,940,817 -1.45(-3.47%)
Apr 14, 2020 41.50 43.12 40.93 41.80 5,342,108 +2.10(+5.29%)
Apr 13, 2020 41.35 43.23 38.52 39.70 6,367,937 -5.39(-11.95%)
Apr 09, 2020 44.95 46.98 44.17 45.09 3,077,900 +1.35(+3.09%)
Apr 08, 2020 42.74 44.84 42.30 43.74 1,717,889 +1.65(+3.92%)
Apr 07, 2020 41.54 43.86 40.81 42.09 2,941,332 +2.40(+6.05%)
Apr 06, 2020 36.05 39.88 36.00 39.69 3,141,414 +5.42(+15.82%)
Apr 03, 2020 34.56 36.44 34.13 34.27 2,860,500 -0.55(-1.58%)
Apr 02, 2020 38.97 40.57 34.00 34.82 4,560,853 -4.76(-12.03%)
Apr 01, 2020 39.27 40.52 38.22 39.58 2,724,108 -1.15(-2.82%)
Mar 31, 2020 39.58 40.99 39.26 40.73 2,491,158 +1.18(+2.98%)
Mar 30, 2020 39.54 40.82 37.50 39.55 2,411,010 +0.39(+1.00%)
Mar 27, 2020 37.24 39.85 35.67 39.16 5,243,400 +1.00(+2.62%)
Mar 26, 2020 36.51 39.03 35.54 38.16 4,222,002 +2.41(+6.74%)
Mar 25, 2020 35.80 39.37 34.37 35.75 3,842,934 +1.10(+3.17%)
Mar 24, 2020 31.75 35.89 30.82 34.65 3,768,618 +4.52(+15.00%)
Mar 23, 2020 32.59 32.96 29.35 30.13 3,530,516 -1.58(-4.98%)
Mar 20, 2020 38.04 38.97 31.70 31.71 4,985,400 -5.10(-13.85%)
Mar 19, 2020 35.40 38.41 33.37 36.81 3,234,028 +0.96(+2.68%)
Mar 18, 2020 38.33 39.60 31.50 35.85 6,166,774 -4.93(-12.09%)
Mar 17, 2020 38.76 45.49 34.98 40.78 5,984,271 +4.43(+12.19%)
Mar 16, 2020 34.00 42.36 33.91 36.35 6,826,205 -1.52(-4.01%)
Mar 13, 2020 37.69 38.48 34.57 37.87 3,500,800 +2.37(+6.68%)
Mar 12, 2020 37.50 38.43 34.32 35.50 4,164,215 -7.13(-16.73%)
Mar 11, 2020 47.82 47.82 41.50 42.63 3,161,222 -6.10(-12.52%)
Mar 10, 2020 51.37 51.63 46.10 48.73 3,929,074 -0.99(-1.99%)
Mar 09, 2020 48.26 50.43 47.52 49.72 3,538,923 -2.18(-4.20%)
Mar 06, 2020 49.83 52.15 48.67 51.90 3,731,200 +0.28(+0.54%)
Mar 05, 2020 51.34 52.36 50.02 51.62 2,090,643 -1.14(-2.16%)
Mar 04, 2020 50.00 53.01 48.95 52.76 2,896,513 +3.83(+7.83%)
Mar 03, 2020 49.00 49.65 46.86 48.93 3,141,269 +0.38(+0.78%)
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.