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 (%)
Aug 31, 2017
56.82
57.22
56.05
57.09
1,540,168
+0.80(+1.42%)
Aug 30, 2017
54.61
56.46
54.57
56.29
1,497,297
+1.58(+2.89%)
Aug 29, 2017
53.51
55.24
53.38
54.71
1,093,799
+0.58(+1.07%)
Aug 28, 2017
54.34
54.60
53.85
54.13
1,389,433
-0.02(-0.04%)
Aug 25, 2017
54.93
54.93
54.09
54.15
733,744
-0.38(-0.70%)
Aug 24, 2017
55.62
55.69
54.39
54.53
1,147,693
-0.05(-0.09%)
Aug 23, 2017
54.81
54.90
54.30
54.58
961,117
-0.35(-0.64%)
Aug 22, 2017
54.50
54.97
54.09
54.93
1,272,960
+0.57(+1.05%)
Aug 21, 2017
54.01
54.57
53.67
54.36
871,821
+0.49(+0.91%)
Aug 18, 2017
53.31
54.10
53.23
53.87
1,087,868
+0.31(+0.58%)
Aug 17, 2017
54.65
54.82
53.44
53.56
944,244
-1.09(-1.99%)
Aug 16, 2017
54.85
55.68
54.26
54.65
902,832
+0.30(+0.55%)
Aug 15, 2017
54.43
54.73
53.70
54.35
1,020,314
-0.07(-0.13%)
Aug 14, 2017
54.98
55.25
53.84
54.42
1,224,025
-0.04(-0.07%)
Aug 11, 2017
53.98
54.62
53.31
54.46
1,999,455
+0.29(+0.54%)
Aug 10, 2017
55.59
55.63
54.00
54.17
1,365,066
-1.65(-2.96%)
Aug 09, 2017
55.50
55.82
54.87
55.82
2,014,047
-0.27(-0.48%)
Aug 08, 2017
56.50
56.98
54.47
56.09
2,925,369
-0.87(-1.53%)
Aug 07, 2017
54.18
57.26
53.86
56.96
5,710,996
+4.34(+8.25%)
Aug 04, 2017
47.70
53.36
47.70
52.62
7,443,127
+4.37(+9.06%)
Aug 03, 2017
46.71
48.58
46.34
48.25
4,343,163
+1.59(+3.41%)
Aug 02, 2017
47.38
47.48
45.89
46.66
2,303,079
-0.56(-1.19%)
Aug 01, 2017
47.57
48.00
46.47
47.22
2,277,900
+1.09(+2.36%)
Jul 31, 2017
46.87
46.94
45.61
46.13
2,535,167
-0.51(-1.09%)
Jul 28, 2017
46.70
47.35
46.49
46.64
994,010
-0.35(-0.74%)
Jul 27, 2017
47.21
48.15
46.18
46.99
2,571,905
-0.05(-0.11%)
Jul 26, 2017
45.75
47.48
45.45
47.04
2,038,053
+1.43(+3.14%)
Jul 25, 2017
45.38
45.92
44.80
45.61
1,355,355
+0.17(+0.37%)
Jul 24, 2017
45.41
45.75
45.12
45.44
657,796
+0.19(+0.42%)
Jul 21, 2017
45.78
45.78
44.97
45.25
795,245
-0.54(-1.18%)
Jul 20, 2017
45.68
46.10
45.33
45.79
986,795
+0.26(+0.57%)
Jul 19, 2017
45.65
46.09
45.23
45.53
1,415,014
+0.02(+0.04%)
Jul 18, 2017
45.47
45.62
44.95
45.51
844,630
+0.00(+0.00%)
Jul 17, 2017
46.34
46.39
45.44
45.51
1,312,749
-0.27(-0.59%)
Jul 14, 2017
46.07
46.41
45.70
45.78
786,545
-0.13(-0.28%)
Jul 13, 2017
45.29
46.01
44.81
45.91
1,748,363
+0.87(+1.93%)
Jul 12, 2017
45.18
46.26
44.31
45.04
4,230,700
+1.49(+3.42%)
Jul 11, 2017
43.63
43.73
43.01
43.55
1,206,899
-0.10(-0.23%)
Jul 10, 2017
43.61
44.25
43.49
43.65
947,870
-0.03(-0.07%)
Jul 07, 2017
43.61
44.07
43.41
43.68
1,047,395
+0.55(+1.28%)
Jul 06, 2017
43.11
43.72
42.42
43.13
1,015,238
-0.33(-0.76%)
Jul 05, 2017
43.54
43.92
43.02
43.46
1,158,668
+0.05(+0.12%)
Jul 03, 2017
43.86
44.19
43.05
43.41
767,400
-0.19(-0.44%)
Jun 30, 2017
43.35
43.91
42.97
43.60
1,677,321
+0.40(+0.93%)
Jun 29, 2017
43.92
44.19
42.46
43.20
2,150,545
-0.87(-1.97%)
Jun 28, 2017
43.93
44.26
42.90
44.07
1,587,206
+0.65(+1.50%)
Jun 27, 2017
44.51
44.74
43.15
43.42
3,319,442
-1.22(-2.73%)
Jun 26, 2017
45.60
46.68
44.40
44.64
5,650,605
-3.06(-6.42%)
Jun 23, 2017
46.05
47.84
46.05
47.70
2,537,505
+1.37(+2.96%)
Jun 22, 2017
46.70
47.25
45.42
46.33
2,762,812
-0.21(-0.45%)
Jun 21, 2017
45.61
47.75
45.25
46.54
3,794,981
+1.15(+2.53%)
Jun 20, 2017
45.48
46.07
44.97
45.39
2,348,698
+0.05(+0.11%)
Jun 19, 2017
44.05
46.46
44.05
45.34
3,264,858
+2.02(+4.66%)
Jun 16, 2017
42.49
43.58
41.92
43.32
1,454,604
-0.27(-0.62%)
Jun 15, 2017
42.95
43.75
42.00
43.59
1,270,829
-0.16(-0.37%)
Jun 14, 2017
43.53
44.26
43.31
43.75
1,926,502
+0.32(+0.74%)
Jun 13, 2017
43.16
43.94
43.01
43.43
1,335,391
+0.41(+0.95%)
Jun 12, 2017
42.93
43.47
41.35
43.02
2,180,921
-0.33(-0.76%)
Jun 09, 2017
44.01
45.19
42.87
43.35
2,261,233
-0.46(-1.05%)
Jun 08, 2017
44.01
44.39
43.40
43.81
1,982,217
-0.07(-0.16%)
Jun 07, 2017
43.80
44.09
43.48
43.88
885,514
+0.12(+0.27%)
Jun 06, 2017
44.32
44.95
43.62
43.76
1,769,772
-0.76(-1.71%)
Jun 05, 2017
44.61
44.95
44.35
44.52
1,422,236
-0.15(-0.34%)
Jun 02, 2017
43.75
44.95
43.75
44.67
1,869,640
+0.96(+2.20%)
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
.