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 (%)
Nov 30, 2018
79.57
80.92
77.36
78.29
6,249,400
-1.90(-2.37%)
Nov 29, 2018
79.99
81.61
79.13
80.19
2,005,570
+0.13(+0.16%)
Nov 28, 2018
78.08
80.18
75.78
80.06
4,175,645
+3.26(+4.24%)
Nov 27, 2018
80.57
81.26
75.81
76.80
2,055,906
-4.41(-5.43%)
Nov 26, 2018
80.24
81.77
79.14
81.21
1,688,490
+2.23(+2.82%)
Nov 23, 2018
77.93
80.53
77.76
78.98
674,300
+0.39(+0.50%)
Nov 21, 2018
78.59
78.59
78.59
0
+0.07(+0.09%)
Nov 20, 2018
75.75
80.49
73.72
78.52
3,172,585
-1.90(-2.36%)
Nov 19, 2018
86.65
87.07
80.00
80.42
2,897,056
-7.07(-8.08%)
Nov 16, 2018
89.31
91.20
86.41
87.49
2,705,900
-3.29(-3.62%)
Nov 15, 2018
87.27
91.13
85.35
90.78
2,135,386
+2.91(+3.31%)
Nov 14, 2018
87.99
89.35
86.45
87.87
2,252,185
+1.28(+1.48%)
Nov 13, 2018
86.38
88.16
85.24
86.59
1,862,308
+1.07(+1.25%)
Nov 12, 2018
88.00
88.66
84.02
85.52
2,713,204
-3.44(-3.87%)
Nov 09, 2018
91.37
91.79
85.89
88.96
2,901,500
-3.40(-3.68%)
Nov 08, 2018
93.98
94.73
91.86
92.36
1,688,846
-1.76(-1.87%)
Nov 07, 2018
92.12
95.59
92.12
94.12
3,242,120
+2.97(+3.26%)
Nov 06, 2018
92.41
94.92
90.54
91.15
1,835,146
-1.31(-1.42%)
Nov 05, 2018
95.21
95.26
90.53
92.46
2,259,120
-2.83(-2.97%)
Nov 02, 2018
95.13
96.80
93.35
95.29
1,547,400
+0.66(+0.70%)
Nov 01, 2018
92.25
95.34
89.91
94.63
2,198,619
+1.89(+2.04%)
Oct 31, 2018
92.59
97.96
92.09
92.74
4,508,294
+3.49(+3.91%)
Oct 30, 2018
83.67
89.30
82.30
89.25
3,234,227
+4.81(+5.70%)
Oct 29, 2018
89.24
90.00
82.60
84.44
4,819,400
-3.51(-3.99%)
Oct 26, 2018
96.58
96.98
87.41
87.95
6,249,700
-8.53(-8.84%)
Oct 25, 2018
91.84
102.81
89.02
96.48
8,857,064
-13.14(-11.99%)
Oct 24, 2018
116.17
117.00
109.12
109.62
3,410,360
-6.11(-5.28%)
Oct 23, 2018
112.84
116.32
111.00
115.73
2,048,584
-1.04(-0.89%)
Oct 22, 2018
115.65
117.84
113.30
116.77
1,730,648
+2.08(+1.81%)
Oct 19, 2018
119.31
119.52
114.56
114.69
1,304,400
-2.72(-2.32%)
Oct 18, 2018
119.41
121.63
116.52
117.41
1,428,977
-3.21(-2.66%)
Oct 17, 2018
122.55
122.82
117.62
120.62
1,608,665
-0.72(-0.59%)
Oct 16, 2018
117.11
121.80
115.68
121.34
2,039,415
+7.29(+6.39%)
Oct 15, 2018
115.87
116.35
110.87
114.05
3,133,597
-2.50(-2.15%)
Oct 12, 2018
118.48
119.75
114.03
116.55
1,751,300
+2.22(+1.94%)
Oct 11, 2018
115.30
119.00
114.03
114.33
2,999,050
-3.49(-2.96%)
Oct 10, 2018
128.69
128.69
117.56
117.82
3,120,085
-10.63(-8.28%)
Oct 09, 2018
124.66
129.66
124.40
128.45
1,254,241
+1.75(+1.38%)
Oct 08, 2018
127.69
129.67
123.66
126.70
1,405,144
-3.14(-2.42%)
Oct 05, 2018
130.00
133.59
126.89
129.84
1,133,400
-0.69(-0.53%)
Oct 04, 2018
134.90
135.69
128.61
130.53
1,483,761
-4.71(-3.48%)
Oct 03, 2018
136.78
137.74
134.43
135.24
957,664
-1.75(-1.28%)
Oct 02, 2018
136.46
138.05
135.56
136.99
1,143,303
-0.39(-0.28%)
Oct 01, 2018
138.90
140.21
134.78
137.38
1,423,861
-1.24(-0.89%)
Sep 28, 2018
138.87
140.37
137.35
138.62
907,100
-1.17(-0.84%)
Sep 27, 2018
140.00
141.77
139.25
139.79
744,103
+1.37(+0.99%)
Sep 26, 2018
139.42
140.60
137.35
138.42
778,640
+0.10(+0.07%)
Sep 25, 2018
135.78
140.11
135.53
138.32
1,568,494
+3.51(+2.60%)
Sep 24, 2018
134.29
137.19
132.15
134.81
1,512,365
-0.94(-0.69%)
Sep 21, 2018
138.33
139.64
135.40
135.75
1,866,200
-1.46(-1.06%)
Sep 20, 2018
136.82
138.61
134.36
137.21
1,148,490
+0.65(+0.48%)
Sep 19, 2018
143.50
144.67
135.16
136.56
1,939,265
-7.04(-4.90%)
Sep 18, 2018
143.14
144.79
141.55
143.60
914,574
+3.32(+2.37%)
Sep 17, 2018
145.68
145.68
139.94
140.28
960,640
-5.83(-3.99%)
Sep 14, 2018
147.06
149.35
144.57
146.11
931,100
+1.14(+0.79%)
Sep 13, 2018
143.33
145.40
140.50
144.97
698,732
+2.37(+1.66%)
Sep 12, 2018
147.65
147.72
138.70
142.60
1,360,740
-4.13(-2.81%)
Sep 11, 2018
141.25
147.37
140.19
146.73
1,438,335
+5.72(+4.06%)
Sep 10, 2018
142.13
142.13
138.09
141.01
993,576
-0.91(-0.64%)
Sep 07, 2018
137.07
144.40
136.38
141.92
904,100
+4.17(+3.03%)
Sep 06, 2018
138.18
139.55
135.88
137.75
1,004,129
+0.13(+0.09%)
Sep 05, 2018
143.20
143.88
134.13
137.62
1,532,725
-6.38(-4.43%)
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
.