ストックスクリーナーアプリを入手
26.69
1.66%
-0.45
アフターアワーズ：
26.69
Groupon Inc (GRPN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-22 | $27.79 | $26.66 | $1.13 | 1,727,323.0 | -1.66% |
| 2025-08-21 | $27.40 | $26.25 | $1.15 | 1,595,244.0 | -1.31% |
| 2025-08-20 | $27.89 | $26.88 | $1.01 | 1,909,051.0 | -1.01% |
| 2025-08-19 | $29.52 | $27.75 | $1.77 | 1,192,423.0 | -5.54% |
| 2025-08-18 | $29.42 | $28.12 | $1.30 | 1,015,583.0 | +3.19% |
| 2025-08-15 | $29.90 | $28.33 | $1.57 | 1,182,584.0 | -2.90% |
| 2025-08-14 | $30.26 | $29.26 | $1.00 | 933,711.0 | -3.26% |
| 2025-08-13 | $31.21 | $29.67 | $1.54 | 1,476,470.0 | +0.00% |
| 2025-08-12 | $31.96 | $30.20 | $1.76 | 1,582,835.0 | -4.20% |
| 2025-08-11 | $35.18 | $31.40 | $3.78 | 2,350,329.0 | -3.97% |
| 2025-08-08 | $37.06 | $32.67 | $4.39 | 2,427,200.0 | -10.60% |
| 2025-08-07 | $43.08 | $35.83 | $7.25 | 4,221,246.0 | +20.28% |
| 2025-08-06 | $31.59 | $30.04 | $1.55 | 1,790,113.0 | +0.76% |
| 2025-08-05 | $31.50 | $29.78 | $1.72 | 1,452,444.0 | -1.71% |
| 2025-08-04 | $30.98 | $29.24 | $1.74 | 1,084,444.0 | +6.57% |
| 2025-08-01 | $30.13 | $28.52 | $1.61 | 2,041,355.0 | -5.77% |
| 2025-07-31 | $31.98 | $30.40 | $1.58 | 1,240,778.0 | -2.77% |
| 2025-07-30 | $31.83 | $30.95 | $0.8795 | 1,245,142.0 | +0.92% |
| 2025-07-29 | $33.41 | $31.34 | $2.07 | 1,150,157.0 | -4.67% |
| 2025-07-28 | $33.55 | $32.00 | $1.55 | 1,237,415.0 | +0.06% |
| 2025-07-25 | $33.58 | $32.39 | $1.19 | 748,632.0 | -0.78% |
| 2025-07-24 | $34.24 | $32.40 | $1.84 | 751,376.0 | -3.01% |
Groupon Inc (GRPN) 株の年ごとの株価履歴
この詳細な分析では、Groupon Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGRPN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Groupon Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGroupon Inc (GRPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $43.08 | $26.25 | $16.83 | 29,709,678.0 | -13.46% |
| 2025-07 | $38.23 | $30.40 | $7.83 | 20,851,922.0 | -7.80% |
| 2025-06 | $41.26 | $29.39 | $11.87 | 33,896,058.0 | +14.83% |
| 2025-05 | $29.93 | $16.42 | $13.51 | 36,443,729.0 | +59.97% |
| 2025-04 | $20.22 | $15.84 | $4.38 | 34,564,233.0 | -2.98% |
| 2025-03 | $19.17 | $9.21 | $9.96 | 45,592,293.0 | +68.79% |
| 2025-02 | $13.82 | $10.08 | $3.74 | 17,206,407.0 | +6.21% |
| 2025-01 | $12.75 | $10.15 | $2.60 | 15,933,533.0 | -13.83% |
2024年のGroupon Inc (GRPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.19 | $9.06 | $4.13 | 30,518,451.0 | +28.78% |
| 2024-11 | $11.83 | $7.75 | $4.08 | 34,737,409.0 | -8.58% |
| 2024-10 | $11.41 | $8.96 | $2.45 | 27,768,142.0 | +4.91% |
| 2024-09 | $13.77 | $9.69 | $4.08 | 26,385,811.0 | -29.49% |
| 2024-08 | $14.25 | $10.23 | $4.02 | 27,135,135.0 | +4.13% |
| 2024-07 | $18.47 | $13.07 | $5.40 | 28,678,969.0 | -12.94% |
| 2024-06 | $16.76 | $14.04 | $2.72 | 17,360,141.0 | -3.35% |
| 2024-05 | $17.57 | $10.09 | $7.48 | 34,821,306.0 | +36.94% |
| 2024-04 | $13.73 | $9.26 | $4.47 | 28,974,700.0 | -13.34% |
| 2024-03 | $19.56 | $11.83 | $7.73 | 35,509,894.0 | -27.93% |
| 2024-02 | $19.00 | $13.53 | $5.47 | 14,460,860.0 | +35.51% |
| 2024-01 | $14.43 | $11.34 | $3.09 | 20,187,950.0 | +6.39% |
2023年のGroupon Inc (GRPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.21 | $10.96 | $2.25 | 15,487,708.0 | +13.53% |
| 2023-11 | $15.53 | $8.08 | $7.45 | 33,044,393.0 | -11.57% |
| 2023-10 | $16.25 | $9.40 | $6.85 | 36,591,774.0 | -16.51% |
| 2023-09 | $15.78 | $10.58 | $5.20 | 23,770,821.0 | +23.85% |
| 2023-08 | $13.78 | $7.01 | $6.77 | 34,380,824.0 | +56.58% |
| 2023-07 | $8.57 | $5.82 | $2.75 | 24,401,786.0 | +33.67% |
| 2023-06 | $6.40 | $4.18 | $2.22 | 28,448,653.0 | +9.44% |
| 2023-05 | $5.59 | $2.89 | $2.70 | 35,952,960.0 | +50.84% |
| 2023-04 | $4.27 | $3.47 | $0.797 | 16,453,491.0 | -14.96% |
| 2023-03 | $7.47 | $3.37 | $4.10 | 32,686,728.0 | -43.94% |
| 2023-02 | $9.47 | $7.01 | $2.46 | 14,901,011.0 | -9.08% |
| 2023-01 | $9.38 | $7.75 | $1.63 | 15,988,547.0 | -3.73% |
7.42%
0.61%
大文字化:
|
ボリューム (24 時間):