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 (%)
Jun 30, 2020
68.95
70.88
68.63
70.30
2,259,669
+0.58(+0.83%)
Jun 29, 2020
69.49
70.26
68.72
69.72
1,789,705
+0.67(+0.97%)
Jun 26, 2020
69.63
69.64
68.29
69.05
4,836,200
+0.10(+0.15%)
Jun 25, 2020
68.00
69.06
67.40
68.95
2,526,812
+0.50(+0.73%)
Jun 24, 2020
68.83
69.26
67.01
68.45
3,687,646
-1.61(-2.30%)
Jun 23, 2020
67.00
70.22
66.76
70.06
3,742,241
+4.06(+6.15%)
Jun 22, 2020
64.86
66.42
64.27
66.00
2,701,650
+2.12(+3.32%)
Jun 19, 2020
64.50
64.99
63.01
63.88
2,999,000
+0.11(+0.17%)
Jun 18, 2020
64.00
64.24
63.31
63.77
3,470,104
-0.69(-1.07%)
Jun 17, 2020
64.55
65.47
63.60
64.46
3,098,738
+1.12(+1.77%)
Jun 16, 2020
63.30
63.94
62.75
63.34
4,013,424
+2.34(+3.84%)
Jun 15, 2020
59.90
61.20
59.26
61.00
4,572,311
+0.62(+1.03%)
Jun 12, 2020
62.66
63.63
58.94
60.38
7,281,700
-1.41(-2.28%)
Jun 11, 2020
62.11
63.88
61.05
61.79
20,301,236
+2.74(+4.64%)
Jun 10, 2020
58.00
60.00
55.05
59.05
18,044,452
+1.13(+1.95%)
Jun 09, 2020
56.70
59.04
56.61
57.92
2,298,108
+0.42(+0.73%)
Jun 08, 2020
60.83
61.00
55.08
57.50
7,298,817
-3.03(-5.01%)
Jun 05, 2020
58.93
64.19
57.69
60.53
10,064,900
+3.01(+5.23%)
Jun 04, 2020
58.41
59.47
56.70
57.52
1,814,951
-0.97(-1.66%)
Jun 03, 2020
58.26
59.15
58.02
58.49
1,955,292
+1.02(+1.77%)
Jun 02, 2020
58.68
59.08
56.70
57.47
2,442,632
-1.28(-2.18%)
Jun 01, 2020
56.53
59.11
55.90
58.75
2,717,384
+2.01(+3.54%)
May 29, 2020
53.00
57.81
52.79
56.74
11,526,400
+3.91(+7.40%)
May 28, 2020
55.41
55.68
52.66
52.83
3,115,344
-2.53(-4.57%)
May 27, 2020
57.75
57.75
54.06
55.36
3,272,192
-1.91(-3.34%)
May 26, 2020
57.98
58.49
57.02
57.27
2,712,015
-0.08(-0.14%)
May 22, 2020
56.48
57.40
55.55
57.35
2,086,800
+1.01(+1.79%)
May 21, 2020
57.54
59.04
55.91
56.34
5,023,905
-1.18(-2.05%)
May 20, 2020
58.26
58.79
57.18
57.52
7,557,085
+0.09(+0.16%)
May 19, 2020
57.25
59.27
55.75
57.43
3,712,309
-0.24(-0.42%)
May 18, 2020
55.00
58.69
54.99
57.67
5,946,572
+2.70(+4.91%)
May 15, 2020
54.56
56.74
52.77
54.97
9,286,100
+0.25(+0.46%)
May 14, 2020
56.69
57.15
52.00
54.72
13,405,934
-3.42(-5.88%)
May 13, 2020
58.51
59.30
55.73
58.14
13,824,627
-2.25(-3.73%)
May 12, 2020
46.95
64.94
46.60
60.39
46,151,528
+13.60(+29.07%)
May 11, 2020
46.14
47.40
44.60
46.79
6,584,742
-0.03(-0.06%)
May 08, 2020
45.84
47.52
45.03
46.82
6,579,000
+1.93(+4.30%)
May 07, 2020
48.00
49.50
43.26
44.89
9,370,875
-5.94(-11.69%)
May 06, 2020
48.29
51.19
47.61
50.83
5,850,654
+3.04(+6.36%)
May 05, 2020
47.55
48.74
47.25
47.79
2,536,038
+1.16(+2.49%)
May 04, 2020
44.59
46.79
43.85
46.63
2,159,762
+1.14(+2.51%)
May 01, 2020
46.41
47.20
44.64
45.49
2,612,300
-2.30(-4.81%)
Apr 30, 2020
47.30
48.13
45.65
47.79
2,849,984
+0.32(+0.67%)
Apr 29, 2020
47.80
48.49
46.45
47.47
2,323,340
+1.14(+2.46%)
Apr 28, 2020
48.09
48.96
44.94
46.33
3,955,279
-0.35(-0.75%)
Apr 27, 2020
42.82
47.21
42.82
46.68
3,004,589
+3.16(+7.26%)
Apr 24, 2020
42.50
44.65
42.21
43.52
2,436,500
+1.47(+3.50%)
Apr 23, 2020
43.86
44.34
41.18
42.05
2,181,805
-1.29(-2.98%)
Apr 22, 2020
41.95
43.84
41.40
43.34
4,009,612
+2.41(+5.89%)
Apr 21, 2020
41.52
41.80
39.51
40.93
3,977,339
-1.57(-3.69%)
Apr 20, 2020
41.38
43.80
41.00
42.50
2,750,400
+0.00(+0.00%)
Apr 17, 2020
41.75
42.66
40.88
42.50
4,342,500
+2.20(+5.46%)
Apr 16, 2020
40.77
40.96
39.23
40.30
3,504,292
-0.05(-0.12%)
Apr 15, 2020
40.00
40.81
39.20
40.35
2,940,817
-1.45(-3.47%)
Apr 14, 2020
41.50
43.12
40.93
41.80
5,342,108
+2.10(+5.29%)
Apr 13, 2020
41.35
43.23
38.52
39.70
6,367,937
-5.39(-11.95%)
Apr 09, 2020
44.95
46.98
44.17
45.09
3,077,900
+1.35(+3.09%)
Apr 08, 2020
42.74
44.84
42.30
43.74
1,717,889
+1.65(+3.92%)
Apr 07, 2020
41.54
43.86
40.81
42.09
2,941,332
+2.40(+6.05%)
Apr 06, 2020
36.05
39.88
36.00
39.69
3,141,414
+5.42(+15.82%)
Apr 03, 2020
34.56
36.44
34.13
34.27
2,860,500
-0.55(-1.58%)
Apr 02, 2020
38.97
40.57
34.00
34.82
4,560,853
-4.76(-12.03%)
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
.