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, 2020
73.58
73.73
72.21
72.35
1,789,593
-0.65(-0.89%)
Aug 28, 2020
73.39
73.80
72.93
73.00
1,217,700
-0.46(-0.63%)
Aug 27, 2020
75.36
75.59
72.66
73.46
1,265,019
-1.54(-2.05%)
Aug 26, 2020
74.70
75.53
74.60
75.00
3,613,987
+0.23(+0.31%)
Aug 25, 2020
74.94
75.38
74.51
74.77
1,524,992
-0.06(-0.08%)
Aug 24, 2020
77.00
77.18
74.42
74.83
2,345,591
-1.50(-1.97%)
Aug 21, 2020
77.50
77.61
75.88
76.33
2,057,000
-0.71(-0.92%)
Aug 20, 2020
77.68
77.68
76.27
77.04
1,288,999
-1.16(-1.48%)
Aug 19, 2020
78.81
79.18
77.76
78.20
1,492,143
+0.00(+0.00%)
Aug 18, 2020
78.63
79.11
78.06
78.20
1,256,652
+0.64(+0.83%)
Aug 17, 2020
76.75
78.14
76.75
77.56
801,429
+0.81(+1.06%)
Aug 14, 2020
77.66
78.18
76.46
76.75
1,107,300
-0.89(-1.15%)
Aug 13, 2020
78.20
78.80
76.67
77.64
1,299,050
+0.38(+0.49%)
Aug 12, 2020
77.10
78.38
76.31
77.26
2,001,261
+3.51(+4.76%)
Aug 11, 2020
75.00
75.29
73.40
73.75
697,234
-1.11(-1.48%)
Aug 10, 2020
75.33
75.33
74.02
74.86
515,400
-0.15(-0.20%)
Aug 07, 2020
74.75
76.11
74.54
75.01
1,133,100
+0.01(+0.01%)
Aug 06, 2020
74.61
75.85
74.61
75.00
579,824
+0.62(+0.83%)
Aug 05, 2020
73.48
75.57
73.38
74.38
1,118,303
+1.39(+1.90%)
Aug 04, 2020
72.41
73.45
72.31
72.99
657,612
-0.56(-0.76%)
Aug 03, 2020
72.61
74.68
72.50
73.55
1,214,515
+1.31(+1.81%)
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%)
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
.