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 (%)
Apr 28, 2017 42.64 45.09 42.60 42.98 7,907,146 +0.06(+0.14%)
Apr 27, 2017 40.55 43.14 40.35 42.92 13,357,472 +7.90(+22.56%)
Apr 26, 2017 34.92 35.30 34.67 35.02 4,694,376 +0.24(+0.69%)
Apr 25, 2017 34.88 35.03 34.64 34.78 2,547,422 +0.08(+0.23%)
Apr 24, 2017 35.14 35.31 34.49 34.70 2,378,018 +0.09(+0.26%)
Apr 21, 2017 34.73 34.92 34.40 34.61 2,536,119 -0.11(-0.32%)
Apr 20, 2017 34.98 34.98 34.11 34.72 1,912,237 +0.05(+0.14%)
Apr 19, 2017 33.99 34.84 33.91 34.67 2,085,049 +0.60(+1.76%)
Apr 18, 2017 33.97 34.21 33.76 34.07 1,119,234 -0.15(-0.44%)
Apr 17, 2017 34.96 35.00 34.16 34.22 1,988,779 -0.71(-2.03%)
Apr 13, 2017 35.11 35.42 34.77 34.93 1,755,149 -0.12(-0.34%)
Apr 12, 2017 35.59 36.34 34.93 35.05 2,420,979 +0.50(+1.45%)
Apr 11, 2017 34.20 34.58 34.12 34.55 1,861,928 +0.39(+1.14%)
Apr 10, 2017 33.92 34.80 33.82 34.16 3,424,060 +0.30(+0.89%)
Apr 07, 2017 33.40 34.06 33.06 33.86 1,994,812 +0.40(+1.20%)
Apr 06, 2017 33.26 33.69 33.00 33.46 1,265,372 +0.19(+0.57%)
Apr 05, 2017 33.21 33.89 32.89 33.27 1,449,076 +0.23(+0.70%)
Apr 04, 2017 33.00 33.39 32.81 33.04 689,423 -0.12(-0.36%)
Apr 03, 2017 33.02 33.34 32.43 33.16 1,243,141 +0.27(+0.82%)
Mar 31, 2017 33.14 33.23 32.83 32.89 1,145,699 -0.24(-0.72%)
Mar 30, 2017 33.64 33.65 32.95 33.13 1,579,975 -0.46(-1.37%)
Mar 29, 2017 33.39 33.94 33.11 33.59 2,251,776 +0.28(+0.84%)
Mar 28, 2017 33.53 33.74 33.27 33.31 1,876,543 -0.36(-1.07%)
Mar 27, 2017 33.19 33.84 32.53 33.67 2,820,779 +0.00(+0.00%)
Mar 24, 2017 33.70 34.21 33.45 33.67 1,436,154 +0.16(+0.48%)
Mar 23, 2017 33.91 34.12 33.41 33.51 1,372,112 -0.52(-1.53%)
Mar 22, 2017 34.16 34.29 33.49 34.03 2,649,166 -0.09(-0.26%)
Mar 21, 2017 35.15 35.97 34.09 34.12 3,352,381 -0.80(-2.29%)
Mar 20, 2017 33.77 34.98 33.59 34.92 2,229,566 +0.59(+1.72%)
Mar 17, 2017 34.56 34.63 34.16 34.33 1,471,376 -0.18(-0.52%)
Mar 16, 2017 34.65 34.90 34.35 34.51 1,157,733 -0.11(-0.32%)
Mar 15, 2017 34.05 34.72 33.62 34.62 1,251,698 +0.72(+2.12%)
Mar 14, 2017 34.27 34.27 33.69 33.90 1,597,404 -0.52(-1.51%)
Mar 13, 2017 34.50 33.34 34.42 1,871,398 +0.65(+1.92%)
Mar 10, 2017 33.91 34.29 33.39 33.77 2,258,392 +0.21(+0.63%)
Mar 09, 2017 33.37 33.83 33.13 33.56 2,125,152 +0.20(+0.60%)
Mar 08, 2017 33.96 34.12 33.29 33.36 1,736,717 -0.52(-1.53%)
Mar 07, 2017 33.94 34.59 33.77 33.88 2,332,723 +0.01(+0.03%)
Mar 06, 2017 33.91 34.39 33.58 33.87 3,441,637 -0.40(-1.17%)
Mar 03, 2017 34.55 34.92 33.27 34.27 5,236,877 -0.60(-1.72%)
Mar 02, 2017 36.21 36.33 34.85 34.87 1,759,166 -1.34(-3.70%)
Mar 01, 2017 35.37 36.41 35.02 36.21 4,166,448 +1.15(+3.28%)
Feb 28, 2017 36.19 36.32 35.03 35.06 2,346,090 -1.17(-3.23%)
Feb 27, 2017 36.21 36.31 35.69 36.23 3,053,098 -0.10(-0.28%)
Feb 24, 2017 35.94 36.56 35.71 36.33 1,376,402 +0.05(+0.14%)
Feb 23, 2017 37.36 37.60 35.58 36.28 2,165,456 -1.05(-2.81%)
Feb 22, 2017 38.01 38.31 37.30 37.33 1,101,520 -0.64(-1.69%)
Feb 21, 2017 37.83 38.18 37.65 37.97 1,157,608 +0.37(+0.98%)
Feb 17, 2017 37.60 37.60 37.60 0 +0.54(+1.46%)
Feb 16, 2017 37.11 37.64 36.82 37.06 1,727,494 -0.04(-0.11%)
Feb 15, 2017 37.00 37.47 36.92 37.10 1,494,599 +0.18(+0.49%)
Feb 14, 2017 36.50 37.88 36.32 36.92 1,965,586 +0.22(+0.60%)
Feb 13, 2017 37.65 38.15 36.68 36.70 2,732,156 -0.97(-2.57%)
Feb 10, 2017 38.16 38.45 37.55 37.67 2,288,864 -0.53(-1.39%)
Feb 09, 2017 39.54 39.79 37.71 38.20 4,097,094 -1.66(-4.16%)
Feb 08, 2017 38.33 41.51 37.50 39.86 11,350,485 -1.45(-3.51%)
Feb 07, 2017 40.75 41.70 40.51 41.31 3,328,470 +0.76(+1.87%)
Feb 06, 2017 41.69 41.86 40.48 40.55 2,450,688 -0.35(-0.86%)
Feb 03, 2017 41.63 42.00 40.62 40.90 2,361,774 -0.48(-1.16%)
Feb 02, 2017 41.49 42.25 41.27 41.38 1,956,093 -0.10(-0.24%)
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.