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 (%)
Oct 30, 2020
74.50
74.82
72.15
73.96
1,222,800
-0.80(-1.07%)
Oct 29, 2020
75.60
76.56
74.17
74.76
1,699,795
-0.73(-0.97%)
Oct 28, 2020
75.84
75.98
74.55
75.49
993,000
-1.89(-2.44%)
Oct 27, 2020
77.71
78.18
77.01
77.38
734,055
+0.21(+0.27%)
Oct 26, 2020
78.09
78.63
75.97
77.17
1,115,281
-2.18(-2.75%)
Oct 23, 2020
79.58
80.09
78.90
79.35
894,400
-1.90(-2.34%)
Oct 22, 2020
80.73
81.75
79.87
81.25
604,773
+0.50(+0.62%)
Oct 21, 2020
82.89
83.12
80.55
80.75
1,100,866
-2.65(-3.18%)
Oct 20, 2020
83.09
84.47
82.88
83.40
1,027,385
+0.18(+0.22%)
Oct 19, 2020
84.82
85.53
83.00
83.22
1,085,898
-1.12(-1.33%)
Oct 16, 2020
84.82
85.51
83.81
84.34
1,048,100
+0.75(+0.90%)
Oct 15, 2020
80.65
84.35
80.62
83.59
2,677,551
+2.30(+2.83%)
Oct 14, 2020
79.38
82.56
79.11
81.29
2,776,613
+5.47(+7.21%)
Oct 13, 2020
76.14
76.22
74.93
75.82
1,268,408
-0.90(-1.17%)
Oct 12, 2020
75.27
77.28
75.16
76.72
1,012,234
+2.22(+2.98%)
Oct 09, 2020
74.25
75.29
74.23
74.50
597,300
+0.62(+0.84%)
Oct 08, 2020
74.47
74.72
73.41
73.88
829,260
-0.64(-0.86%)
Oct 07, 2020
74.13
74.75
73.96
74.52
2,560,856
+0.99(+1.35%)
Oct 06, 2020
74.42
74.57
73.00
73.53
582,784
-0.89(-1.20%)
Oct 05, 2020
73.20
74.63
72.99
74.42
936,898
+0.99(+1.35%)
Oct 02, 2020
72.59
73.93
72.35
73.43
1,697,600
+0.20(+0.27%)
Oct 01, 2020
72.46
73.74
72.10
73.23
3,045,356
+0.90(+1.24%)
Sep 30, 2020
72.76
73.41
71.80
72.33
1,926,375
-0.81(-1.11%)
Sep 29, 2020
72.90
73.70
72.71
73.14
1,384,682
+0.84(+1.16%)
Sep 28, 2020
72.63
72.94
71.97
72.30
1,066,288
+0.36(+0.50%)
Sep 25, 2020
71.02
72.33
71.02
71.94
931,900
+0.19(+0.26%)
Sep 24, 2020
71.58
72.46
70.82
71.75
1,386,171
+0.69(+0.97%)
Sep 23, 2020
72.20
72.64
70.64
71.06
1,998,637
-1.92(-2.63%)
Sep 22, 2020
71.66
73.50
71.26
72.98
2,813,271
+2.75(+3.92%)
Sep 21, 2020
69.57
70.50
68.61
70.23
3,279,373
+0.98(+1.42%)
Sep 18, 2020
69.81
70.90
69.13
69.25
3,100,200
+0.42(+0.61%)
Sep 17, 2020
68.73
70.09
67.07
68.83
2,947,077
-0.10(-0.15%)
Sep 16, 2020
70.87
70.87
68.84
68.93
2,020,669
-1.34(-1.91%)
Sep 15, 2020
70.75
70.95
70.14
70.27
1,143,530
+0.37(+0.53%)
Sep 14, 2020
70.00
70.01
69.52
69.90
1,522,204
+0.72(+1.04%)
Sep 11, 2020
69.25
69.92
68.45
69.18
933,000
+0.12(+0.17%)
Sep 10, 2020
70.00
70.20
68.86
69.06
1,492,117
-0.70(-1.00%)
Sep 09, 2020
69.88
70.14
69.34
69.76
1,898,911
+1.24(+1.81%)
Sep 08, 2020
67.79
69.68
67.79
68.52
2,636,384
-0.30(-0.44%)
Sep 04, 2020
69.32
69.76
67.00
68.82
2,605,100
-0.54(-0.78%)
Sep 03, 2020
71.39
71.86
68.54
69.36
2,812,712
-2.48(-3.45%)
Sep 02, 2020
73.55
73.55
71.51
71.84
2,893,114
-0.65(-0.90%)
Sep 01, 2020
73.20
73.41
72.28
72.49
2,357,101
+0.14(+0.19%)
Aug 31, 2020
73.58
73.73
72.21
72.35
1,789,593
-0.65(-0.89%)
Aug 28, 2020
73.39
73.80
72.93
73.00
1,217,700
-0.46(-0.63%)
Aug 27, 2020
75.36
75.59
72.66
73.46
1,265,019
-1.54(-2.05%)
Aug 26, 2020
74.70
75.53
74.60
75.00
3,613,987
+0.23(+0.31%)
Aug 25, 2020
74.94
75.38
74.51
74.77
1,524,992
-0.06(-0.08%)
Aug 24, 2020
77.00
77.18
74.42
74.83
2,345,591
-1.50(-1.97%)
Aug 21, 2020
77.50
77.61
75.88
76.33
2,057,000
-0.71(-0.92%)
Aug 20, 2020
77.68
77.68
76.27
77.04
1,288,999
-1.16(-1.48%)
Aug 19, 2020
78.81
79.18
77.76
78.20
1,492,143
+0.00(+0.00%)
Aug 18, 2020
78.63
79.11
78.06
78.20
1,256,652
+0.64(+0.83%)
Aug 17, 2020
76.75
78.14
76.75
77.56
801,429
+0.81(+1.06%)
Aug 14, 2020
77.66
78.18
76.46
76.75
1,107,300
-0.89(-1.15%)
Aug 13, 2020
78.20
78.80
76.67
77.64
1,299,050
+0.38(+0.49%)
Aug 12, 2020
77.10
78.38
76.31
77.26
2,001,261
+3.51(+4.76%)
Aug 11, 2020
75.00
75.29
73.40
73.75
697,234
-1.11(-1.48%)
Aug 10, 2020
75.33
75.33
74.02
74.86
515,400
-0.15(-0.20%)
Aug 07, 2020
74.75
76.11
74.54
75.01
1,133,100
+0.01(+0.01%)
Aug 06, 2020
74.61
75.85
74.61
75.00
579,824
+0.62(+0.83%)
Aug 05, 2020
73.48
75.57
73.38
74.38
1,118,303
+1.39(+1.90%)
Aug 04, 2020
72.41
73.45
72.31
72.99
657,612
-0.56(-0.76%)
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
.