Grubhub Inc (NY: GRUB )

73.64 USD +1.54 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 63.35 63.81 1,928,022 +0.43(+0.68%)
Apr 01, 2021 61.43 63.79 61.32 63.38 1,970,400 +3.38(+5.63%)
Mar 31, 2021 60.45 61.56 60.00 60.00 1,297,085 +0.13(+0.22%)
Mar 30, 2021 60.66 60.84 59.47 59.87 1,515,661 -1.54(-2.51%)
Mar 29, 2021 61.18 61.88 60.32 61.41 966,703 -0.15(-0.24%)
Mar 26, 2021 61.48 61.78 60.55 61.56 959,600 +0.44(+0.72%)
Mar 25, 2021 58.86 61.66 58.86 61.12 1,551,016 +1.78(+3.00%)
Mar 24, 2021 62.00 62.16 59.33 59.34 783,501 -3.37(-5.37%)
Mar 23, 2021 63.09 63.50 62.30 62.71 544,461 -0.21(-0.33%)
Mar 22, 2021 62.84 63.66 62.51 62.92 1,459,487 +0.62(+1.00%)
Mar 19, 2021 62.71 63.51 61.83 62.30 4,133,100 -0.60(-0.95%)
Mar 18, 2021 64.01 64.18 62.54 62.90 719,148 -2.47(-3.78%)
Mar 17, 2021 65.60 65.74 64.36 65.37 871,569 -0.77(-1.16%)
Mar 16, 2021 66.93 67.09 65.46 66.14 1,448,383 -1.59(-2.35%)
Mar 15, 2021 67.69 68.15 66.47 67.73 2,948,642 +0.05(+0.07%)
Mar 12, 2021 67.68 68.10 67.21 67.68 1,057,300 -0.83(-1.21%)
Mar 11, 2021 68.50 69.33 68.17 68.51 842,213 +1.43(+2.13%)
Mar 10, 2021 65.54 67.45 65.21 67.08 3,211,392 +3.52(+5.54%)
Mar 09, 2021 62.43 63.92 62.06 63.56 1,909,234 +2.92(+4.82%)
Mar 08, 2021 59.76 61.54 59.63 60.64 930,327 +0.45(+0.75%)
Mar 05, 2021 59.47 60.70 58.05 60.19 1,015,600 +0.97(+1.64%)
Mar 04, 2021 61.03 61.33 58.24 59.22 2,222,983 -2.42(-3.93%)
Mar 03, 2021 62.79 62.89 60.91 61.64 1,415,277 -2.41(-3.76%)
Mar 02, 2021 65.09 65.18 63.72 64.05 1,200,607 -0.29(-0.45%)
Mar 01, 2021 63.87 64.75 63.60 64.34 2,209,101 +0.27(+0.42%)
Feb 26, 2021 63.48 64.25 62.89 64.07 1,171,500 +1.02(+1.62%)
Feb 25, 2021 65.05 65.85 63.04 63.05 2,122,235 -1.79(-2.76%)
Feb 24, 2021 64.78 65.30 63.46 64.84 2,461,148 -0.99(-1.50%)
Feb 23, 2021 64.63 66.28 63.50 65.83 1,791,756 -0.37(-0.56%)
Feb 22, 2021 67.84 67.94 66.04 66.20 1,258,301 -3.63(-5.20%)
Feb 19, 2021 70.41 70.82 69.02 69.83 1,599,800 -0.54(-0.77%)
Feb 18, 2021 69.39 70.58 68.95 70.37 1,512,182 -0.02(-0.03%)
Feb 17, 2021 71.00 71.00 69.49 70.39 1,800,073 -1.35(-1.88%)
Feb 16, 2021 71.72 72.28 70.86 71.74 1,284,104 -0.77(-1.06%)
Feb 12, 2021 71.25 73.38 71.02 72.51 2,099,600 +1.47(+2.07%)
Feb 11, 2021 71.14 71.65 70.00 71.04 1,778,112 +1.31(+1.88%)
Feb 10, 2021 70.78 70.80 69.44 69.73 938,512 -0.52(-0.74%)
Feb 09, 2021 71.94 72.24 69.89 70.25 1,067,822 -1.40(-1.95%)
Feb 08, 2021 72.53 73.04 70.70 71.65 802,784 -0.89(-1.23%)
Feb 05, 2021 72.89 73.43 72.06 72.54 937,900 +0.22(+0.30%)
Feb 04, 2021 72.21 72.81 71.35 72.32 2,188,563 -2.47(-3.30%)
Feb 03, 2021 74.68 76.86 74.62 74.79 2,694,453 -0.04(-0.05%)
Feb 02, 2021 75.29 75.57 73.89 74.83 2,167,573 -1.21(-1.59%)
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.