ストックスクリーナーアプリを入手
9.20
8.24%
0.70
アフターアワーズ：
9.21
0.01
+0.11%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.39 | $8.42 | $0.97 | 1,695,572.0 | +8.24% |
| 2024-11-20 | $8.92 | $8.35 | $0.57 | 1,243,001.0 | -4.28% |
| 2024-11-19 | $9.09 | $8.47 | $0.62 | 1,331,003.0 | +1.83% |
| 2024-11-18 | $8.80 | $7.86 | $0.94 | 1,985,501.0 | +7.39% |
| 2024-11-15 | $8.36 | $7.88 | $0.48 | 1,848,318.0 | -2.23% |
| 2024-11-14 | $8.80 | $8.12 | $0.68 | 2,254,531.0 | +0.54% |
| 2024-11-13 | $8.91 | $7.75 | $1.16 | 8,152,348.0 | -27.03% |
| 2024-11-12 | $11.83 | $11.17 | $0.66 | 3,470,984.0 | -3.74% |
| 2024-11-11 | $11.80 | $11.02 | $0.78 | 1,809,376.0 | +7.30% |
| 2024-11-08 | $11.10 | $10.56 | $0.535 | 1,066,747.0 | +0.60% |
| 2024-11-07 | $11.17 | $10.51 | $0.66 | 837,217.0 | +1.63% |
| 2024-11-06 | $11.11 | $10.37 | $0.74 | 1,000,480.0 | +0.00% |
| 2024-11-05 | $10.86 | $10.49 | $0.365 | 559,090.0 | +0.47% |
| 2024-11-04 | $10.68 | $10.05 | $0.63 | 776,365.0 | +3.29% |
| 2024-11-01 | $10.80 | $10.31 | $0.49 | 911,146.0 | +0.68% |
| 2024-10-31 | $10.88 | $10.25 | $0.635 | 1,085,326.0 | -5.26% |
| 2024-10-30 | $10.95 | $10.41 | $0.54 | 969,850.0 | +2.65% |
| 2024-10-29 | $10.55 | $10.12 | $0.43 | 728,423.0 | +2.73% |
| 2024-10-28 | $10.79 | $10.21 | $0.58 | 1,071,966.0 | +0.20% |
| 2024-10-25 | $10.58 | $10.12 | $0.46 | 758,928.0 | +1.18% |
| 2024-10-24 | $10.40 | $9.76 | $0.64 | 983,477.0 | +4.11% |
| 2024-10-23 | $9.90 | $9.65 | $0.2414 | 828,637.0 | -2.01% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $11.83 | $7.75 | $4.08 | 30,637,251.0 | -10.33% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $8.82 | $6.22 | $2.60 | 26,544,709.0 | +3.00% |
| 2022-11 | $10.29 | $6.58 | $3.71 | 24,294,890.0 | +13.03% |
| 2022-10 | $9.37 | $6.35 | $3.02 | 19,147,624.0 | -7.41% |
| 2022-09 | $12.66 | $7.93 | $4.73 | 17,497,985.0 | -19.68% |
| 2022-08 | $14.85 | $9.87 | $4.98 | 19,734,920.0 | -6.55% |
| 2022-07 | $12.11 | $8.78 | $3.33 | 16,832,767.0 | -6.15% |
| 2022-06 | $16.45 | $11.11 | $5.34 | 15,937,178.0 | -26.86% |
| 2022-05 | $20.36 | $11.16 | $9.20 | 33,262,864.0 | -20.81% |
| 2022-04 | $21.18 | $18.37 | $2.80 | 14,383,490.0 | +1.46% |
| 2022-03 | $21.87 | $16.37 | $5.50 | 23,551,257.0 | -11.46% |
| 2022-02 | $30.69 | $20.58 | $10.11 | 22,801,951.0 | -28.88% |
| 2022-01 | $31.15 | $19.84 | $11.31 | 44,527,744.0 | +31.87% |
5.48%
5.90%
大文字化:
|
ボリューム (24 時間):