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 (%)
Mar 29, 2018
101.47
101.47
101.47
0
+2.36(+2.38%)
Mar 28, 2018
103.00
103.00
98.50
99.11
2,885,818
-4.23(-4.09%)
Mar 27, 2018
108.75
109.16
102.30
103.34
2,132,577
-5.12(-4.72%)
Mar 26, 2018
106.60
108.46
104.83
108.46
1,299,783
+3.85(+3.68%)
Mar 23, 2018
105.75
107.00
104.42
104.61
2,323,516
-1.30(-1.23%)
Mar 22, 2018
109.18
109.72
105.60
105.91
2,525,904
-4.11(-3.74%)
Mar 21, 2018
110.79
110.89
108.91
110.02
1,954,244
-0.46(-0.42%)
Mar 20, 2018
108.82
111.86
107.96
110.48
1,448,944
+1.66(+1.53%)
Mar 19, 2018
107.83
109.80
106.05
108.82
1,933,243
-1.71(-1.55%)
Mar 16, 2018
111.05
111.41
109.82
110.53
1,656,678
-0.36(-0.32%)
Mar 15, 2018
111.15
111.92
109.30
110.89
1,518,754
+0.11(+0.10%)
Mar 14, 2018
110.00
111.15
107.87
110.78
1,540,204
+1.53(+1.40%)
Mar 13, 2018
110.75
112.41
108.94
109.25
1,483,694
-0.34(-0.31%)
Mar 12, 2018
109.21
110.36
107.65
109.59
1,340,172
+1.03(+0.95%)
Mar 09, 2018
107.16
108.66
106.90
108.56
1,303,557
+2.17(+2.04%)
Mar 08, 2018
104.10
106.53
104.10
106.39
1,117,624
+2.23(+2.14%)
Mar 07, 2018
104.67
104.16
1,122,885
+2.74(+2.70%)
Mar 06, 2018
98.97
101.87
96.64
101.42
1,586,234
-0.56(-0.55%)
Mar 05, 2018
99.18
102.65
98.41
101.98
1,195,856
+2.27(+2.28%)
Mar 02, 2018
96.77
99.89
95.39
99.71
1,535,331
+2.16(+2.21%)
Mar 01, 2018
99.37
100.12
94.53
97.55
2,028,911
-1.86(-1.87%)
Feb 28, 2018
99.11
99.77
97.81
99.41
1,156,811
+0.49(+0.50%)
Feb 27, 2018
99.19
101.03
97.18
98.92
1,418,037
-0.21(-0.21%)
Feb 26, 2018
97.07
99.46
96.97
99.13
1,404,473
+2.40(+2.48%)
Feb 23, 2018
98.26
98.99
96.05
96.73
1,673,614
-1.54(-1.57%)
Feb 22, 2018
98.27
995,058
+0.75(+0.77%)
Feb 21, 2018
97.18
99.81
97.10
97.52
2,995,480
+0.47(+0.48%)
Feb 20, 2018
95.28
99.32
95.18
97.05
1,601,385
+1.12(+1.17%)
Feb 16, 2018
95.93
95.93
95.93
0
+1.53(+1.62%)
Feb 15, 2018
93.78
94.43
90.13
94.40
1,889,242
+1.01(+1.08%)
Feb 14, 2018
87.69
93.93
87.51
93.39
2,575,374
+5.42(+6.16%)
Feb 13, 2018
86.68
89.20
86.68
87.97
1,232,135
+1.27(+1.46%)
Feb 12, 2018
85.20
88.78
85.10
86.70
2,818,669
+1.16(+1.36%)
Feb 09, 2018
89.80
90.75
80.88
85.54
4,962,893
-3.50(-3.93%)
Feb 08, 2018
84.99
94.89
84.25
89.04
13,580,404
+19.13(+27.36%)
Feb 07, 2018
69.05
70.58
68.00
69.91
2,641,663
+1.01(+1.47%)
Feb 06, 2018
66.59
69.43
66.07
68.90
1,961,501
-0.26(-0.38%)
Feb 05, 2018
67.91
70.50
66.52
69.16
1,810,223
-1.49(-2.11%)
Feb 02, 2018
72.05
72.53
70.36
70.65
1,233,273
-2.21(-3.03%)
Feb 01, 2018
71.87
73.47
71.50
72.86
890,165
+0.61(+0.84%)
Jan 31, 2018
73.27
74.05
71.94
72.25
1,307,403
-0.47(-0.65%)
Jan 30, 2018
71.88
72.89
71.01
72.72
2,238,953
-2.70(-3.58%)
Jan 29, 2018
76.42
77.98
75.31
75.42
1,862,086
-1.07(-1.40%)
Jan 26, 2018
73.97
76.74
73.97
76.49
2,037,848
+3.09(+4.21%)
Jan 25, 2018
72.58
74.05
72.20
73.40
1,374,443
+1.87(+2.61%)
Jan 24, 2018
71.63
72.60
70.80
71.53
799,320
+0.37(+0.52%)
Jan 23, 2018
71.85
72.02
69.89
71.16
1,167,274
-0.76(-1.06%)
Jan 22, 2018
70.10
72.29
69.71
71.92
1,249,323
+1.89(+2.70%)
Jan 19, 2018
70.48
70.54
68.20
70.03
1,285,881
-0.31(-0.44%)
Jan 18, 2018
70.90
71.51
70.22
70.34
735,492
-0.46(-0.65%)
Jan 17, 2018
70.18
71.05
69.24
70.80
1,113,788
+0.96(+1.37%)
Jan 16, 2018
71.30
71.51
69.47
69.84
1,429,918
-0.77(-1.09%)
Jan 12, 2018
70.61
70.61
70.61
0
+2.39(+3.50%)
Jan 11, 2018
66.66
68.22
66.31
68.22
1,174,493
+1.69(+2.54%)
Jan 10, 2018
66.28
66.53
2,626,449
-2.63(-3.80%)
Jan 09, 2018
71.54
71.80
68.71
69.16
2,602,409
-2.20(-3.08%)
Jan 08, 2018
71.50
72.10
70.82
71.36
1,201,494
-1.61(-2.21%)
Jan 05, 2018
72.43
73.02
71.38
72.97
1,374,981
+1.09(+1.52%)
Jan 04, 2018
71.93
72.50
70.99
71.88
1,059,171
+0.56(+0.79%)
Jan 03, 2018
71.45
71.78
70.91
71.32
911,801
+0.06(+0.08%)
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
.