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 (%)
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%)
Oct 01, 2019 56.73 57.98 55.76 56.45 1,372,771 +0.24(+0.43%)
Sep 30, 2019 55.84 56.37 54.86 56.21 1,230,886 +0.35(+0.63%)
Sep 27, 2019 56.39 58.10 55.43 55.86 1,484,900 -0.07(-0.13%)
Sep 26, 2019 55.13 56.40 53.24 55.93 2,311,874 -0.44(-0.78%)
Sep 25, 2019 56.16 56.92 55.23 56.37 1,907,937 -0.11(-0.19%)
Sep 24, 2019 57.85 57.85 55.22 56.48 1,963,928 -0.53(-0.93%)
Sep 23, 2019 59.00 59.41 56.84 57.01 2,183,581 -2.76(-4.62%)
Sep 20, 2019 60.76 61.24 59.38 59.77 2,351,300 -0.74(-1.22%)
Sep 19, 2019 63.77 64.99 59.32 60.51 3,757,630 -3.29(-5.16%)
Sep 18, 2019 64.29 64.49 62.86 63.80 896,142 -0.67(-1.04%)
Sep 17, 2019 65.50 65.58 63.84 64.47 1,332,929 -1.44(-2.18%)
Sep 16, 2019 65.43 67.13 65.12 65.91 986,685 -0.49(-0.74%)
Sep 13, 2019 67.06 67.46 65.21 66.40 1,055,200 -0.70(-1.04%)
Sep 12, 2019 67.00 67.68 65.73 67.10 1,557,351 +0.49(+0.74%)
Sep 11, 2019 64.43 66.95 63.16 66.61 2,353,512 +2.30(+3.58%)
Sep 10, 2019 61.92 64.37 61.01 64.31 1,543,743 +1.56(+2.49%)
Sep 09, 2019 60.10 62.88 59.99 62.75 2,232,615 +2.35(+3.89%)
Sep 06, 2019 63.01 66.40 60.36 60.40 2,904,200 +0.00(+0.00%)
Sep 05, 2019 59.47 60.62 58.96 60.40 1,200,844 +1.70(+2.90%)
Sep 04, 2019 57.58 59.59 57.47 58.70 2,011,246 +1.96(+3.45%)
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.