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 (%)
Jun 14, 2021 59.89 59.89 59.89 0 -1.16(-1.90%)
Jun 11, 2021 60.83 61.53 60.10 61.05 9,947,291 -0.09(-0.15%)
Jun 10, 2021 62.53 64.02 60.60 61.14 6,806,698 -1.14(-1.83%)
Jun 09, 2021 63.24 63.48 62.05 62.28 2,092,645 +0.29(+0.47%)
Jun 08, 2021 62.22 62.78 61.66 61.99 801,915 +1.75(+2.91%)
Jun 07, 2021 59.94 60.60 59.75 60.24 729,471 -0.01(-0.02%)
Jun 04, 2021 59.95 60.83 59.87 60.25 395,711 +1.41(+2.40%)
Jun 03, 2021 59.77 59.89 58.78 58.84 535,191 -1.50(-2.49%)
Jun 02, 2021 59.62 60.60 59.02 60.34 1,614,817 -0.84(-1.37%)
Jun 01, 2021 60.67 61.43 60.34 61.18 1,470,498 +1.07(+1.78%)
May 28, 2021 60.68 60.68 59.79 60.11 717,501 -0.10(-0.17%)
May 27, 2021 59.65 60.82 59.27 60.21 638,283 -0.50(-0.82%)
May 26, 2021 61.15 61.38 60.50 60.71 1,008,331 +0.11(+0.18%)
May 25, 2021 60.10 60.94 59.99 60.60 1,217,415 +2.17(+3.71%)
May 24, 2021 57.80 58.51 57.57 58.43 817,998 +0.40(+0.69%)
May 21, 2021 59.13 59.24 57.97 58.03 1,342,455 -0.97(-1.64%)
May 20, 2021 58.90 59.74 58.43 59.00 999,251 +1.50(+2.61%)
May 19, 2021 57.47 58.10 57.13 57.50 1,464,670 -1.35(-2.29%)
May 18, 2021 58.80 59.55 58.44 58.85 1,189,257 +1.35(+2.35%)
May 17, 2021 58.29 58.31 57.02 57.50 510,049 -1.05(-1.79%)
May 14, 2021 57.54 58.68 57.01 58.55 1,414,047 +1.81(+3.19%)
May 13, 2021 58.05 58.91 56.36 56.74 1,546,849 -1.60(-2.74%)
May 12, 2021 60.52 60.74 57.83 58.34 1,516,402 -5.91(-9.20%)
May 11, 2021 63.66 64.60 63.20 64.25 1,370,821 -0.60(-0.93%)
May 10, 2021 64.22 65.25 63.81 64.85 1,103,914 -0.56(-0.86%)
May 07, 2021 65.69 66.19 65.24 65.41 665,903 +1.16(+1.81%)
May 06, 2021 65.56 65.87 63.73 64.25 1,249,376 -1.48(-2.25%)
May 05, 2021 66.07 66.89 65.58 65.73 770,173 -0.23(-0.35%)
May 04, 2021 67.28 67.64 65.56 65.96 1,615,503 -2.88(-4.18%)
May 03, 2021 68.04 69.44 67.83 68.84 864,529 +0.80(+1.18%)
Apr 30, 2021 68.69 69.85 67.77 68.04 1,237,000 +0.58(+0.86%)
Apr 29, 2021 70.25 70.35 67.09 67.46 966,558 -2.95(-4.19%)
Apr 28, 2021 70.40 70.92 70.06 70.41 1,098,061 +0.35(+0.50%)
Apr 27, 2021 70.79 70.79 69.70 70.06 910,027 -0.77(-1.09%)
Apr 26, 2021 72.02 72.08 70.77 70.83 1,686,467 -1.78(-2.45%)
Apr 23, 2021 72.28 72.83 71.81 72.61 1,095,000 +1.58(+2.22%)
Apr 22, 2021 70.57 71.90 70.14 71.03 454,209 +0.53(+0.75%)
Apr 21, 2021 71.67 71.67 69.55 70.50 2,775,373 -1.89(-2.61%)
Apr 20, 2021 73.03 73.32 72.09 72.39 758,834 -1.25(-1.70%)
Apr 19, 2021 73.10 74.20 72.44 73.64 1,206,134 +1.54(+2.14%)
Apr 16, 2021 73.09 73.09 71.29 72.10 1,637,600 -0.74(-1.02%)
Apr 15, 2021 72.43 73.11 72.28 72.84 1,181,794 +1.26(+1.76%)
Apr 14, 2021 72.50 72.99 71.41 71.58 1,478,784 -0.42(-0.58%)
Apr 13, 2021 70.90 72.22 70.46 72.00 1,874,040 +5.09(+7.61%)
Apr 12, 2021 66.05 67.71 66.05 66.91 1,058,915 +1.38(+2.11%)
Apr 09, 2021 64.76 65.92 64.72 65.53 1,369,300 +0.16(+0.24%)
Apr 08, 2021 65.89 65.89 64.91 65.37 572,823 -0.20(-0.31%)
Apr 07, 2021 65.28 65.97 64.61 65.57 946,896 +3.31(+5.32%)
Apr 06, 2021 62.87 63.14 62.13 62.26 588,298 -1.55(-2.43%)
Apr 05, 2021 63.81 64.41 63.34 63.81 1,928,022 +0.43(+0.68%)
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.