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 30, 2019
59.34
60.19
58.94
59.34
1,081,400
+0.59(+1.00%)
Aug 29, 2019
58.00
59.62
57.98
58.75
1,233,633
+1.20(+2.09%)
Aug 28, 2019
56.33
57.82
55.61
57.55
1,179,013
+1.09(+1.93%)
Aug 27, 2019
58.59
59.17
56.25
56.46
1,735,517
-2.04(-3.49%)
Aug 26, 2019
58.22
58.51
56.72
58.50
2,186,650
+0.64(+1.11%)
Aug 23, 2019
60.06
60.56
57.68
57.86
1,715,300
-3.03(-4.98%)
Aug 22, 2019
62.00
62.00
60.03
60.89
1,083,020
-0.96(-1.55%)
Aug 21, 2019
62.00
63.07
61.43
61.85
901,249
+0.22(+0.36%)
Aug 20, 2019
60.58
61.94
60.26
61.63
1,928,361
+0.73(+1.20%)
Aug 19, 2019
60.39
61.69
59.90
60.90
2,134,550
+0.96(+1.60%)
Aug 16, 2019
59.15
60.06
58.36
59.94
2,365,800
+1.39(+2.37%)
Aug 15, 2019
61.04
61.55
57.37
58.55
4,213,438
-2.36(-3.87%)
Aug 14, 2019
63.98
64.05
60.87
60.91
2,551,061
-4.58(-6.99%)
Aug 13, 2019
65.19
66.99
64.69
65.49
1,756,207
-0.23(-0.35%)
Aug 12, 2019
65.73
66.30
64.44
65.72
1,550,548
-0.55(-0.83%)
Aug 09, 2019
68.96
69.23
65.71
66.27
3,687,900
-3.19(-4.59%)
Aug 08, 2019
69.22
69.68
67.28
69.46
17,943,770
-0.01(-0.01%)
Aug 07, 2019
69.00
69.72
67.74
69.47
3,451,789
-0.25(-0.36%)
Aug 06, 2019
69.43
70.20
68.17
69.72
2,702,535
+0.68(+0.98%)
Aug 05, 2019
67.74
69.98
66.78
69.04
3,619,167
-0.67(-0.96%)
Aug 02, 2019
69.03
70.49
68.56
69.71
6,248,600
+3.14(+4.72%)
Aug 01, 2019
67.56
68.79
65.05
66.57
2,920,100
-1.06(-1.57%)
Jul 31, 2019
70.05
70.14
66.39
67.63
3,770,942
-2.30(-3.29%)
Jul 30, 2019
73.11
76.58
68.42
69.93
10,217,402
-9.80(-12.29%)
Jul 29, 2019
79.35
80.25
76.50
79.73
4,994,382
+5.09(+6.82%)
Jul 26, 2019
74.71
75.78
73.58
74.64
1,494,600
+1.65(+2.26%)
Jul 25, 2019
73.57
74.42
72.99
72.99
971,685
-0.75(-1.02%)
Jul 24, 2019
73.20
74.02
72.00
73.74
1,186,324
+0.74(+1.01%)
Jul 23, 2019
74.37
74.98
72.69
73.00
1,042,708
-0.91(-1.23%)
Jul 22, 2019
75.77
75.93
73.76
73.91
1,143,665
-1.44(-1.91%)
Jul 19, 2019
75.19
76.47
74.53
75.35
957,700
+0.44(+0.59%)
Jul 18, 2019
74.98
75.71
74.00
74.91
1,403,439
+0.18(+0.24%)
Jul 17, 2019
74.76
75.80
74.45
74.73
1,015,826
-0.29(-0.39%)
Jul 16, 2019
76.65
76.65
74.31
75.02
1,900,372
-1.45(-1.90%)
Jul 15, 2019
75.47
76.55
74.14
76.47
1,766,271
+0.61(+0.80%)
Jul 12, 2019
74.76
77.58
74.16
75.86
2,193,500
+1.86(+2.51%)
Jul 11, 2019
74.10
74.96
72.67
74.00
3,215,593
-3.06(-3.97%)
Jul 10, 2019
78.35
78.42
76.34
77.06
1,682,585
-0.25(-0.32%)
Jul 09, 2019
75.66
77.78
75.50
77.31
1,089,907
+1.51(+1.99%)
Jul 08, 2019
77.50
77.67
75.56
75.80
1,121,647
-2.06(-2.65%)
Jul 05, 2019
76.85
78.00
75.98
77.86
1,684,000
+0.87(+1.13%)
Jul 03, 2019
75.78
77.46
75.78
76.99
989,900
+1.10(+1.45%)
Jul 02, 2019
76.17
76.22
73.49
75.89
1,939,979
-0.66(-0.86%)
Jul 01, 2019
78.89
79.15
75.69
76.55
1,597,406
-1.44(-1.85%)
Jun 28, 2019
76.51
78.03
75.92
77.99
1,726,700
+1.82(+2.39%)
Jun 27, 2019
76.50
76.50
73.44
76.17
1,546,813
-0.65(-0.85%)
Jun 26, 2019
76.65
78.12
76.55
76.82
3,596,371
+0.92(+1.21%)
Jun 25, 2019
76.08
78.31
74.09
75.90
6,149,902
+3.71(+5.14%)
Jun 24, 2019
71.20
72.43
70.41
72.19
1,402,855
+1.02(+1.43%)
Jun 21, 2019
71.73
72.27
70.89
71.17
1,376,600
-0.57(-0.79%)
Jun 20, 2019
72.48
73.40
70.88
71.74
1,040,833
+0.17(+0.24%)
Jun 19, 2019
71.66
72.00
70.52
71.57
1,285,984
+0.23(+0.32%)
Jun 18, 2019
72.68
73.62
71.06
71.34
1,581,281
-0.67(-0.93%)
Jun 17, 2019
72.00
74.39
71.20
72.01
2,240,170
+1.85(+2.64%)
Jun 14, 2019
72.69
72.75
68.83
70.16
2,131,500
-2.77(-3.80%)
Jun 13, 2019
70.63
74.24
70.22
72.93
2,180,438
+2.99(+4.28%)
Jun 12, 2019
70.00
72.06
68.56
69.94
2,700,836
-0.12(-0.17%)
Jun 11, 2019
67.17
70.53
66.90
70.06
5,461,051
+5.36(+8.28%)
Jun 10, 2019
64.50
65.99
63.80
64.70
1,883,222
-0.52(-0.80%)
Jun 07, 2019
63.60
66.00
62.90
65.22
2,531,900
+2.08(+3.29%)
Jun 06, 2019
61.88
63.40
61.37
63.14
1,326,614
+1.52(+2.47%)
Jun 05, 2019
64.79
64.79
60.59
61.62
2,610,693
-3.20(-4.94%)
Jun 04, 2019
63.15
65.24
63.01
64.82
1,484,606
+1.88(+2.99%)
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
.