Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
76.40
77.81
74.53
75.27
1,701,300
+0.81(+1.09%)
Jan 28, 2021
73.30
75.89
73.22
74.46
2,036,572
+2.39(+3.32%)
Jan 27, 2021
71.81
73.68
70.48
72.07
1,058,037
-3.08(-4.10%)
Jan 26, 2021
76.15
76.46
74.67
75.15
564,080
-2.47(-3.18%)
Jan 25, 2021
78.46
78.46
76.51
77.62
816,423
-1.26(-1.60%)
Jan 22, 2021
76.11
79.13
76.08
78.88
962,000
+1.04(+1.34%)
Jan 21, 2021
76.09
78.03
75.95
77.84
1,136,854
+4.31(+5.86%)
Jan 20, 2021
71.68
73.91
71.51
73.53
2,729,861
+2.38(+3.35%)
Jan 19, 2021
71.10
71.59
70.53
71.15
1,498,502
+0.09(+0.13%)
Jan 15, 2021
71.55
72.77
70.80
71.06
1,649,100
-4.05(-5.39%)
Jan 14, 2021
76.91
77.30
74.39
75.11
1,968,064
-4.20(-5.30%)
Jan 13, 2021
78.76
79.79
78.25
79.31
2,640,840
-3.71(-4.47%)
Jan 12, 2021
81.49
83.71
81.27
83.02
2,630,566
+2.01(+2.48%)
Jan 11, 2021
81.16
82.00
80.72
81.01
1,908,804
-1.43(-1.73%)
Jan 08, 2021
80.92
82.73
80.18
82.44
3,231,300
+5.08(+6.57%)
Jan 07, 2021
78.36
80.11
77.07
77.36
2,737,561
-0.69(-0.88%)
Jan 06, 2021
78.47
79.34
77.27
78.05
2,208,742
-1.43(-1.80%)
Jan 05, 2021
76.60
79.81
76.48
79.48
1,803,076
+3.54(+4.66%)
Jan 04, 2021
74.66
76.98
74.66
75.94
1,282,200
+1.67(+2.25%)
Dec 31, 2020
74.27
74.27
74.27
703,221
+0.31(+0.42%)
Dec 30, 2020
73.91
74.96
73.32
73.96
703,221
+1.37(+1.89%)
Dec 29, 2020
74.36
75.00
71.95
72.59
824,571
-1.70(-2.29%)
Dec 28, 2020
75.00
75.63
74.29
74.29
693,632
+0.69(+0.94%)
Dec 24, 2020
72.91
73.64
72.75
73.60
342,500
+0.54(+0.74%)
Dec 23, 2020
72.68
73.28
72.06
73.06
1,776,644
+0.19(+0.26%)
Dec 22, 2020
72.52
73.20
72.06
72.87
1,415,237
+0.32(+0.44%)
Dec 21, 2020
72.31
72.88
71.47
72.55
789,722
+0.95(+1.33%)
Dec 18, 2020
71.50
71.91
71.05
71.60
1,983,700
+0.52(+0.73%)
Dec 17, 2020
70.50
71.23
70.20
71.08
647,730
-0.15(-0.21%)
Dec 16, 2020
70.14
71.42
69.54
71.23
645,628
+0.17(+0.24%)
Dec 15, 2020
70.82
71.45
69.88
71.06
501,480
+0.81(+1.15%)
Dec 14, 2020
70.46
71.20
69.99
70.25
957,251
+0.31(+0.44%)
Dec 11, 2020
70.23
70.54
69.29
69.94
649,600
+0.69(+1.00%)
Dec 10, 2020
70.30
70.54
69.05
69.25
1,213,563
-2.11(-2.96%)
Dec 09, 2020
70.52
73.91
70.24
71.36
3,358,518
+4.49(+6.71%)
Dec 08, 2020
67.92
68.03
66.74
66.87
936,463
-1.44(-2.11%)
Dec 07, 2020
68.90
69.22
67.13
68.31
704,760
-0.56(-0.81%)
Dec 04, 2020
69.69
70.00
68.58
68.87
1,309,800
-1.34(-1.91%)
Dec 03, 2020
69.80
70.59
69.51
70.21
450,431
-0.83(-1.17%)
Dec 02, 2020
71.58
72.02
70.59
71.04
657,880
-0.61(-0.85%)
Dec 01, 2020
71.41
72.48
70.99
71.65
1,135,831
+1.31(+1.86%)
Nov 30, 2020
70.61
70.87
69.80
70.34
1,021,140
+0.31(+0.44%)
Nov 27, 2020
69.70
70.48
69.38
70.03
290,600
+0.34(+0.49%)
Nov 25, 2020
69.17
70.08
68.41
69.69
648,400
+0.77(+1.12%)
Nov 24, 2020
68.22
69.13
68.02
68.92
751,103
-0.60(-0.86%)
Nov 23, 2020
70.51
70.51
68.58
69.52
803,172
-1.41(-1.99%)
Nov 20, 2020
71.37
71.60
70.83
70.93
430,200
+0.43(+0.61%)
Nov 19, 2020
70.51
71.41
69.96
70.50
1,780,725
+0.13(+0.18%)
Nov 18, 2020
71.70
71.84
69.97
70.37
915,717
-2.23(-3.07%)
Nov 17, 2020
71.84
72.92
71.08
72.60
743,323
+0.61(+0.85%)
Nov 16, 2020
71.15
72.35
70.58
71.99
1,204,721
-2.03(-2.74%)
Nov 13, 2020
73.93
74.91
73.31
74.02
1,001,100
+1.46(+2.01%)
Nov 12, 2020
73.68
74.20
72.15
72.56
772,396
-0.97(-1.32%)
Nov 11, 2020
72.21
73.82
72.06
73.53
1,043,264
+2.53(+3.56%)
Nov 10, 2020
72.64
72.96
70.47
71.00
1,069,899
-0.08(-0.11%)
Nov 09, 2020
73.11
73.36
70.50
71.08
2,759,064
-8.74(-10.95%)
Nov 06, 2020
79.57
80.26
78.98
79.82
641,400
-0.46(-0.57%)
Nov 05, 2020
80.25
81.00
80.02
80.28
1,427,342
+2.99(+3.87%)
Nov 04, 2020
76.30
78.32
75.92
77.29
1,350,722
+2.21(+2.94%)
Nov 03, 2020
74.08
75.55
73.68
75.08
1,707,685
+1.45(+1.97%)
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
.