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 (%)
May 28, 2021
60.68
60.68
59.79
60.11
717,501
-0.10(-0.17%)
May 27, 2021
59.65
60.82
59.27
60.21
638,283
-0.50(-0.82%)
May 26, 2021
61.15
61.38
60.50
60.71
1,008,331
+0.11(+0.18%)
May 25, 2021
60.10
60.94
59.99
60.60
1,217,415
+2.17(+3.71%)
May 24, 2021
57.80
58.51
57.57
58.43
817,998
+0.40(+0.69%)
May 21, 2021
59.13
59.24
57.97
58.03
1,342,455
-0.97(-1.64%)
May 20, 2021
58.90
59.74
58.43
59.00
999,251
+1.50(+2.61%)
May 19, 2021
57.47
58.10
57.13
57.50
1,464,670
-1.35(-2.29%)
May 18, 2021
58.80
59.55
58.44
58.85
1,189,257
+1.35(+2.35%)
May 17, 2021
58.29
58.31
57.02
57.50
510,049
-1.05(-1.79%)
May 14, 2021
57.54
58.68
57.01
58.55
1,414,047
+1.81(+3.19%)
May 13, 2021
58.05
58.91
56.36
56.74
1,546,849
-1.60(-2.74%)
May 12, 2021
60.52
60.74
57.83
58.34
1,516,402
-5.91(-9.20%)
May 11, 2021
63.66
64.60
63.20
64.25
1,370,821
-0.60(-0.93%)
May 10, 2021
64.22
65.25
63.81
64.85
1,103,914
-0.56(-0.86%)
May 07, 2021
65.69
66.19
65.24
65.41
665,903
+1.16(+1.81%)
May 06, 2021
65.56
65.87
63.73
64.25
1,249,376
-1.48(-2.25%)
May 05, 2021
66.07
66.89
65.58
65.73
770,173
-0.23(-0.35%)
May 04, 2021
67.28
67.64
65.56
65.96
1,615,503
-2.88(-4.18%)
May 03, 2021
68.04
69.44
67.83
68.84
864,529
+0.80(+1.18%)
Apr 30, 2021
68.69
69.85
67.77
68.04
1,237,000
+0.58(+0.86%)
Apr 29, 2021
70.25
70.35
67.09
67.46
966,558
-2.95(-4.19%)
Apr 28, 2021
70.40
70.92
70.06
70.41
1,098,061
+0.35(+0.50%)
Apr 27, 2021
70.79
70.79
69.70
70.06
910,027
-0.77(-1.09%)
Apr 26, 2021
72.02
72.08
70.77
70.83
1,686,467
-1.78(-2.45%)
Apr 23, 2021
72.28
72.83
71.81
72.61
1,095,000
+1.58(+2.22%)
Apr 22, 2021
70.57
71.90
70.14
71.03
454,209
+0.53(+0.75%)
Apr 21, 2021
71.67
71.67
69.55
70.50
2,775,373
-1.89(-2.61%)
Apr 20, 2021
73.03
73.32
72.09
72.39
758,834
-1.25(-1.70%)
Apr 19, 2021
73.10
74.20
72.44
73.64
1,206,134
+1.54(+2.14%)
Apr 16, 2021
73.09
73.09
71.29
72.10
1,637,600
-0.74(-1.02%)
Apr 15, 2021
72.43
73.11
72.28
72.84
1,181,794
+1.26(+1.76%)
Apr 14, 2021
72.50
72.99
71.41
71.58
1,478,784
-0.42(-0.58%)
Apr 13, 2021
70.90
72.22
70.46
72.00
1,874,040
+5.09(+7.61%)
Apr 12, 2021
66.05
67.71
66.05
66.91
1,058,915
+1.38(+2.11%)
Apr 09, 2021
64.76
65.92
64.72
65.53
1,369,300
+0.16(+0.24%)
Apr 08, 2021
65.89
65.89
64.91
65.37
572,823
-0.20(-0.31%)
Apr 07, 2021
65.28
65.97
64.61
65.57
946,896
+3.31(+5.32%)
Apr 06, 2021
62.87
63.14
62.13
62.26
588,298
-1.55(-2.43%)
Apr 05, 2021
63.81
64.41
63.34
63.81
1,928,022
+0.43(+0.68%)
Apr 01, 2021
61.43
63.79
61.32
63.38
1,970,400
+3.38(+5.63%)
Mar 31, 2021
60.45
61.56
60.00
60.00
1,297,085
+0.13(+0.22%)
Mar 30, 2021
60.66
60.84
59.47
59.87
1,515,661
-1.54(-2.51%)
Mar 29, 2021
61.18
61.88
60.32
61.41
966,703
-0.15(-0.24%)
Mar 26, 2021
61.48
61.78
60.55
61.56
959,600
+0.44(+0.72%)
Mar 25, 2021
58.86
61.66
58.86
61.12
1,551,016
+1.78(+3.00%)
Mar 24, 2021
62.00
62.16
59.33
59.34
783,501
-3.37(-5.37%)
Mar 23, 2021
63.09
63.50
62.30
62.71
544,461
-0.21(-0.33%)
Mar 22, 2021
62.84
63.66
62.51
62.92
1,459,487
+0.62(+1.00%)
Mar 19, 2021
62.71
63.51
61.83
62.30
4,133,100
-0.60(-0.95%)
Mar 18, 2021
64.01
64.18
62.54
62.90
719,148
-2.47(-3.78%)
Mar 17, 2021
65.60
65.74
64.36
65.37
871,569
-0.77(-1.16%)
Mar 16, 2021
66.93
67.09
65.46
66.14
1,448,383
-1.59(-2.35%)
Mar 15, 2021
67.69
68.15
66.47
67.73
2,948,642
+0.05(+0.07%)
Mar 12, 2021
67.68
68.10
67.21
67.68
1,057,300
-0.83(-1.21%)
Mar 11, 2021
68.50
69.33
68.17
68.51
842,213
+1.43(+2.13%)
Mar 10, 2021
65.54
67.45
65.21
67.08
3,211,392
+3.52(+5.54%)
Mar 09, 2021
62.43
63.92
62.06
63.56
1,909,234
+2.92(+4.82%)
Mar 08, 2021
59.76
61.54
59.63
60.64
930,327
+0.45(+0.75%)
Mar 05, 2021
59.47
60.70
58.05
60.19
1,015,600
+0.97(+1.64%)
Mar 04, 2021
61.03
61.33
58.24
59.22
2,222,983
-2.42(-3.93%)
Mar 03, 2021
62.79
62.89
60.91
61.64
1,415,277
-2.41(-3.76%)
Mar 02, 2021
65.09
65.18
63.72
64.05
1,200,607
-0.29(-0.45%)
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
.