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 (%)
Mar 31, 2020
39.58
40.99
39.26
40.73
2,491,158
+1.18(+2.98%)
Mar 30, 2020
39.54
40.82
37.50
39.55
2,411,010
+0.39(+1.00%)
Mar 27, 2020
37.24
39.85
35.67
39.16
5,243,400
+1.00(+2.62%)
Mar 26, 2020
36.51
39.03
35.54
38.16
4,222,002
+2.41(+6.74%)
Mar 25, 2020
35.80
39.37
34.37
35.75
3,842,934
+1.10(+3.17%)
Mar 24, 2020
31.75
35.89
30.82
34.65
3,768,618
+4.52(+15.00%)
Mar 23, 2020
32.59
32.96
29.35
30.13
3,530,516
-1.58(-4.98%)
Mar 20, 2020
38.04
38.97
31.70
31.71
4,985,400
-5.10(-13.85%)
Mar 19, 2020
35.40
38.41
33.37
36.81
3,234,028
+0.96(+2.68%)
Mar 18, 2020
38.33
39.60
31.50
35.85
6,166,774
-4.93(-12.09%)
Mar 17, 2020
38.76
45.49
34.98
40.78
5,984,271
+4.43(+12.19%)
Mar 16, 2020
34.00
42.36
33.91
36.35
6,826,205
-1.52(-4.01%)
Mar 13, 2020
37.69
38.48
34.57
37.87
3,500,800
+2.37(+6.68%)
Mar 12, 2020
37.50
38.43
34.32
35.50
4,164,215
-7.13(-16.73%)
Mar 11, 2020
47.82
47.82
41.50
42.63
3,161,222
-6.10(-12.52%)
Mar 10, 2020
51.37
51.63
46.10
48.73
3,929,074
-0.99(-1.99%)
Mar 09, 2020
48.26
50.43
47.52
49.72
3,538,923
-2.18(-4.20%)
Mar 06, 2020
49.83
52.15
48.67
51.90
3,731,200
+0.28(+0.54%)
Mar 05, 2020
51.34
52.36
50.02
51.62
2,090,643
-1.14(-2.16%)
Mar 04, 2020
50.00
53.01
48.95
52.76
2,896,513
+3.83(+7.83%)
Mar 03, 2020
49.00
49.65
46.86
48.93
3,141,269
+0.38(+0.78%)
Mar 02, 2020
48.45
48.89
46.07
48.55
2,736,343
+0.44(+0.91%)
Feb 28, 2020
44.15
48.49
44.00
48.11
2,634,000
+1.93(+4.18%)
Feb 27, 2020
47.06
48.80
45.22
46.18
3,054,236
-3.19(-6.46%)
Feb 26, 2020
52.52
53.09
49.25
49.37
2,430,766
-2.62(-5.04%)
Feb 25, 2020
54.79
55.11
51.78
51.99
2,391,723
-2.58(-4.73%)
Feb 24, 2020
52.76
55.26
52.51
54.57
3,660,357
-1.37(-2.45%)
Feb 21, 2020
57.12
57.49
55.62
55.94
2,397,500
-2.35(-4.03%)
Feb 20, 2020
54.38
58.32
54.28
58.29
3,367,875
+3.71(+6.80%)
Feb 19, 2020
52.31
54.98
52.21
54.58
2,270,593
+2.42(+4.64%)
Feb 18, 2020
50.21
52.40
49.92
52.16
2,709,944
+1.77(+3.51%)
Feb 14, 2020
51.30
51.78
50.33
50.39
2,109,600
-0.73(-1.43%)
Feb 13, 2020
51.45
52.24
51.07
51.12
2,092,263
-0.70(-1.35%)
Feb 12, 2020
52.35
52.39
51.05
51.82
2,114,599
+0.00(+0.00%)
Feb 11, 2020
53.43
53.61
51.60
51.82
1,601,256
-1.02(-1.93%)
Feb 10, 2020
50.38
52.93
50.30
52.84
3,447,155
+2.28(+4.51%)
Feb 07, 2020
53.15
53.16
50.49
50.56
5,005,200
-4.06(-7.43%)
Feb 06, 2020
54.00
55.72
51.58
54.62
7,880,542
-0.98(-1.76%)
Feb 05, 2020
57.13
57.13
54.81
55.60
3,933,862
-0.37(-0.66%)
Feb 04, 2020
54.50
56.39
53.50
55.97
2,789,337
+2.19(+4.07%)
Feb 03, 2020
54.06
54.27
53.15
53.78
2,913,368
-0.37(-0.68%)
Jan 31, 2020
56.22
56.37
53.54
54.15
2,443,900
-1.75(-3.13%)
Jan 30, 2020
56.00
56.63
54.94
55.90
1,856,565
-0.40(-0.71%)
Jan 29, 2020
57.34
57.84
56.28
56.30
1,610,062
-0.90(-1.57%)
Jan 28, 2020
57.11
57.92
56.45
57.20
1,487,010
+0.30(+0.53%)
Jan 27, 2020
56.58
57.30
55.79
56.90
1,673,962
-1.67(-2.85%)
Jan 24, 2020
58.25
59.40
57.74
58.57
2,942,300
+0.83(+1.44%)
Jan 23, 2020
56.37
58.01
55.81
57.74
2,348,021
+1.37(+2.43%)
Jan 22, 2020
55.84
57.51
55.42
56.37
1,609,312
+0.69(+1.24%)
Jan 21, 2020
55.65
56.03
54.87
55.68
2,225,836
-0.30(-0.54%)
Jan 17, 2020
56.78
57.20
55.89
55.98
1,689,500
-0.27(-0.48%)
Jan 16, 2020
55.69
56.66
55.50
56.25
2,363,025
+1.06(+1.92%)
Jan 15, 2020
54.82
55.96
54.77
55.19
1,813,226
+0.51(+0.93%)
Jan 14, 2020
53.98
55.22
53.69
54.68
2,380,226
+0.99(+1.84%)
Jan 13, 2020
52.48
54.16
51.42
53.69
2,610,290
+1.31(+2.50%)
Jan 10, 2020
51.34
53.60
50.78
52.38
8,903,400
-3.35(-6.01%)
Jan 09, 2020
54.46
56.56
53.03
55.73
7,021,356
+0.98(+1.79%)
Jan 08, 2020
48.69
57.80
48.42
54.75
16,408,781
+6.12(+12.58%)
Jan 07, 2020
48.91
49.25
47.60
48.63
2,104,570
-0.62(-1.26%)
Jan 06, 2020
47.17
49.40
46.16
49.25
3,498,655
+2.08(+4.41%)
Jan 03, 2020
47.04
47.67
46.67
47.17
3,131,100
-0.07(-0.15%)
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
.