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 (%)
Dec 31, 2019
47.48
48.92
47.18
48.64
3,102,000
+0.34(+0.70%)
Dec 30, 2019
48.97
49.18
48.13
48.30
2,927,752
-0.76(-1.55%)
Dec 27, 2019
49.39
49.51
48.43
49.06
2,057,900
+0.00(+0.00%)
Dec 26, 2019
48.86
49.26
48.44
49.06
1,855,125
+0.48(+0.99%)
Dec 24, 2019
48.55
49.22
48.26
48.58
821,700
-0.05(-0.10%)
Dec 23, 2019
49.11
49.65
48.52
48.63
2,127,914
-0.35(-0.71%)
Dec 20, 2019
48.50
49.06
47.64
48.98
3,488,900
+0.48(+0.99%)
Dec 19, 2019
46.70
48.69
46.70
48.50
2,959,090
+2.02(+4.35%)
Dec 18, 2019
45.81
47.36
45.48
46.48
3,303,494
+0.69(+1.51%)
Dec 17, 2019
44.86
45.92
44.20
45.79
2,396,845
+0.77(+1.71%)
Dec 16, 2019
43.48
45.50
43.23
45.02
3,163,570
+1.48(+3.40%)
Dec 13, 2019
42.19
43.80
41.87
43.54
3,110,400
+0.99(+2.33%)
Dec 12, 2019
40.12
42.64
40.02
42.55
2,470,144
+2.34(+5.82%)
Dec 11, 2019
39.31
40.44
39.12
40.21
1,588,486
+1.17(+3.00%)
Dec 10, 2019
39.64
39.92
38.95
39.04
2,460,847
-0.53(-1.34%)
Dec 09, 2019
41.00
41.06
39.46
39.57
3,008,815
-1.44(-3.51%)
Dec 06, 2019
40.49
41.64
40.21
41.01
2,460,100
+0.86(+2.14%)
Dec 05, 2019
42.56
42.56
39.80
40.15
3,873,786
-2.38(-5.60%)
Dec 04, 2019
43.05
43.72
42.07
42.53
3,090,314
-0.38(-0.89%)
Dec 03, 2019
41.37
43.01
41.24
42.91
2,373,157
+0.65(+1.54%)
Dec 02, 2019
43.32
43.57
41.29
42.26
3,050,107
-0.86(-1.99%)
Nov 29, 2019
42.95
43.58
42.72
43.12
2,393,700
-0.12(-0.28%)
Nov 27, 2019
42.67
43.81
42.53
43.24
3,598,800
+0.90(+2.13%)
Nov 26, 2019
42.53
42.99
41.72
42.34
3,300,763
-0.33(-0.77%)
Nov 25, 2019
43.00
43.38
42.12
42.67
2,288,860
-0.05(-0.12%)
Nov 22, 2019
41.77
42.81
41.60
42.72
2,423,800
+0.98(+2.35%)
Nov 21, 2019
40.49
42.24
40.41
41.74
4,425,714
+1.17(+2.88%)
Nov 20, 2019
39.76
40.98
39.64
40.57
3,258,860
+0.51(+1.27%)
Nov 19, 2019
41.15
41.60
39.85
40.06
3,181,693
-0.93(-2.27%)
Nov 18, 2019
39.45
41.32
39.07
40.99
3,446,119
+1.20(+3.02%)
Nov 15, 2019
40.49
40.69
38.58
39.79
7,671,000
+1.29(+3.35%)
Nov 14, 2019
36.76
38.60
36.32
38.50
5,982,824
+1.87(+5.11%)
Nov 13, 2019
36.95
37.19
36.30
36.63
2,091,842
-0.68(-1.82%)
Nov 12, 2019
37.42
37.49
36.29
37.31
3,167,255
+0.15(+0.40%)
Nov 11, 2019
36.15
37.79
36.05
37.16
4,053,582
+0.97(+2.68%)
Nov 08, 2019
34.87
36.43
34.83
36.19
5,044,300
+1.58(+4.57%)
Nov 07, 2019
36.20
36.40
34.57
34.61
4,541,757
-1.53(-4.23%)
Nov 06, 2019
36.26
36.71
35.44
36.14
3,422,904
+0.50(+1.40%)
Nov 05, 2019
34.84
36.89
34.55
35.64
6,043,166
+0.63(+1.80%)
Nov 04, 2019
33.73
35.29
33.56
35.01
6,070,577
+1.29(+3.83%)
Nov 01, 2019
34.43
34.49
33.19
33.72
6,185,100
-0.34(-1.00%)
Oct 31, 2019
33.89
34.78
32.72
34.06
9,457,220
+0.06(+0.18%)
Oct 30, 2019
32.17
36.75
32.11
34.00
28,143,456
+0.89(+2.69%)
Oct 29, 2019
38.79
39.40
32.55
33.11
46,791,928
-25.28(-43.30%)
Oct 28, 2019
58.50
60.20
56.51
58.39
5,333,024
-0.63(-1.07%)
Oct 25, 2019
56.30
60.27
56.18
59.02
2,761,600
+2.68(+4.76%)
Oct 24, 2019
56.39
57.19
55.71
56.34
801,530
+0.11(+0.20%)
Oct 23, 2019
56.14
56.74
55.25
56.23
857,086
+0.09(+0.16%)
Oct 22, 2019
56.50
58.97
55.70
56.14
1,867,592
+0.38(+0.68%)
Oct 21, 2019
56.14
57.82
55.73
55.76
1,525,191
+0.07(+0.13%)
Oct 18, 2019
57.17
57.25
54.84
55.69
1,388,200
-1.63(-2.84%)
Oct 17, 2019
56.38
57.54
56.16
57.32
1,467,902
+1.68(+3.02%)
Oct 16, 2019
55.91
56.36
54.97
55.64
1,572,626
-0.43(-0.77%)
Oct 15, 2019
54.00
58.29
52.79
56.07
2,711,139
+1.66(+3.05%)
Oct 14, 2019
55.30
55.41
54.21
54.41
1,279,142
-0.71(-1.29%)
Oct 11, 2019
54.37
55.94
54.32
55.12
1,863,700
+1.52(+2.84%)
Oct 10, 2019
53.10
53.86
52.76
53.60
1,059,235
+0.77(+1.46%)
Oct 09, 2019
53.03
53.48
52.25
52.83
1,164,994
+0.53(+1.01%)
Oct 08, 2019
54.41
54.50
51.57
52.30
3,130,998
-2.63(-4.79%)
Oct 07, 2019
55.78
55.86
54.31
54.93
1,693,891
-1.47(-2.61%)
Oct 04, 2019
54.38
57.18
53.22
56.40
4,758,200
+2.32(+4.29%)
Oct 03, 2019
53.10
54.10
51.76
54.08
1,667,522
+0.92(+1.73%)
Oct 02, 2019
55.48
55.57
52.45
53.16
2,375,684
-3.29(-5.83%)
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
.