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 (%)
Jul 31, 2020
71.50
72.26
71.14
72.24
1,814,400
+2.04(+2.91%)
Jul 30, 2020
70.10
70.95
69.59
70.20
1,159,543
-0.88(-1.24%)
Jul 29, 2020
71.50
71.78
70.72
71.08
2,333,798
+0.98(+1.40%)
Jul 28, 2020
71.21
71.70
70.10
70.10
850,280
-0.90(-1.27%)
Jul 27, 2020
71.12
71.61
70.43
71.00
1,816,527
+2.15(+3.12%)
Jul 24, 2020
69.00
69.75
68.41
68.85
1,467,000
-0.64(-0.92%)
Jul 23, 2020
71.34
71.34
69.00
69.49
995,219
-1.28(-1.81%)
Jul 22, 2020
70.72
71.58
69.90
70.77
681,969
-0.19(-0.27%)
Jul 21, 2020
71.71
71.90
70.37
70.96
1,109,960
+0.91(+1.30%)
Jul 20, 2020
70.38
70.90
69.97
70.05
962,749
-0.10(-0.14%)
Jul 17, 2020
69.60
70.21
69.19
70.15
605,000
+0.38(+0.54%)
Jul 16, 2020
69.28
70.43
68.73
69.77
1,786,745
+0.34(+0.49%)
Jul 15, 2020
70.40
70.78
69.00
69.43
2,659,462
-0.54(-0.77%)
Jul 14, 2020
69.23
70.20
68.65
69.97
1,631,970
+0.45(+0.65%)
Jul 13, 2020
72.00
72.50
69.03
69.52
2,365,146
-2.35(-3.27%)
Jul 10, 2020
71.00
71.96
70.41
71.87
710,600
+0.40(+0.56%)
Jul 09, 2020
71.17
72.11
70.36
71.47
935,930
+0.57(+0.80%)
Jul 08, 2020
72.00
72.00
70.18
70.90
1,871,980
-0.17(-0.24%)
Jul 07, 2020
72.00
72.83
71.07
71.07
3,842,626
-1.89(-2.59%)
Jul 06, 2020
71.55
73.43
71.05
72.96
4,692,911
+3.09(+4.42%)
Jul 02, 2020
70.21
70.67
69.62
69.87
1,472,500
+0.74(+1.07%)
Jul 01, 2020
70.50
70.70
68.69
69.13
2,666,386
-1.17(-1.66%)
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%)
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
.