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 (%)
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%)
Apr 01, 2020
39.27
40.52
38.22
39.58
2,724,108
-1.15(-2.82%)
Mar 31, 2020
39.58
40.99
39.26
40.73
2,491,158
+1.18(+2.98%)
Mar 30, 2020
39.54
40.82
37.50
39.55
2,411,010
+0.39(+1.00%)
Mar 27, 2020
37.24
39.85
35.67
39.16
5,243,400
+1.00(+2.62%)
Mar 26, 2020
36.51
39.03
35.54
38.16
4,222,002
+2.41(+6.74%)
Mar 25, 2020
35.80
39.37
34.37
35.75
3,842,934
+1.10(+3.17%)
Mar 24, 2020
31.75
35.89
30.82
34.65
3,768,618
+4.52(+15.00%)
Mar 23, 2020
32.59
32.96
29.35
30.13
3,530,516
-1.58(-4.98%)
Mar 20, 2020
38.04
38.97
31.70
31.71
4,985,400
-5.10(-13.85%)
Mar 19, 2020
35.40
38.41
33.37
36.81
3,234,028
+0.96(+2.68%)
Mar 18, 2020
38.33
39.60
31.50
35.85
6,166,774
-4.93(-12.09%)
Mar 17, 2020
38.76
45.49
34.98
40.78
5,984,271
+4.43(+12.19%)
Mar 16, 2020
34.00
42.36
33.91
36.35
6,826,205
-1.52(-4.01%)
Mar 13, 2020
37.69
38.48
34.57
37.87
3,500,800
+2.37(+6.68%)
Mar 12, 2020
37.50
38.43
34.32
35.50
4,164,215
-7.13(-16.73%)
Mar 11, 2020
47.82
47.82
41.50
42.63
3,161,222
-6.10(-12.52%)
Mar 10, 2020
51.37
51.63
46.10
48.73
3,929,074
-0.99(-1.99%)
Mar 09, 2020
48.26
50.43
47.52
49.72
3,538,923
-2.18(-4.20%)
Mar 06, 2020
49.83
52.15
48.67
51.90
3,731,200
+0.28(+0.54%)
Mar 05, 2020
51.34
52.36
50.02
51.62
2,090,643
-1.14(-2.16%)
Mar 04, 2020
50.00
53.01
48.95
52.76
2,896,513
+3.83(+7.83%)
Mar 03, 2020
49.00
49.65
46.86
48.93
3,141,269
+0.38(+0.78%)
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
.