ストックスクリーナーアプリを入手
10.40
0.58%
0.06
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.92 | $10.02 | $0.90 | 2,135,925.0 | +0.58% |
| 2024-12-19 | $11.09 | $10.33 | $0.76 | 974,266.0 | -4.44% |
| 2024-12-18 | $11.74 | $10.66 | $1.08 | 1,071,674.0 | -5.75% |
| 2024-12-17 | $11.73 | $11.23 | $0.50 | 855,517.0 | +1.41% |
| 2024-12-16 | $11.74 | $11.27 | $0.47 | 886,070.0 | -1.39% |
| 2024-12-13 | $12.06 | $11.20 | $0.86 | 1,471,094.0 | -3.12% |
| 2024-12-12 | $12.69 | $11.83 | $0.86 | 1,460,952.0 | -5.28% |
| 2024-12-11 | $13.19 | $12.42 | $0.77 | 1,391,711.0 | +0.32% |
| 2024-12-10 | $12.65 | $11.26 | $1.39 | 2,567,696.0 | +1.30% |
| 2024-12-09 | $13.10 | $12.06 | $1.04 | 1,862,428.0 | -4.94% |
| 2024-12-06 | $13.10 | $11.60 | $1.50 | 2,999,569.0 | +11.54% |
| 2024-12-05 | $12.08 | $11.10 | $0.98 | 2,560,026.0 | +3.02% |
| 2024-12-04 | $11.38 | $9.45 | $1.93 | 3,876,806.0 | +18.51% |
| 2024-12-03 | $9.59 | $9.22 | $0.37 | 589,857.0 | -0.42% |
| 2024-12-02 | $9.58 | $9.06 | $0.52 | 719,862.0 | +1.81% |
| 2024-11-29 | $9.54 | $9.31 | $0.23 | 399,894.0 | +0.21% |
| 2024-11-27 | $9.43 | $9.11 | $0.32 | 661,935.0 | +2.41% |
| 2024-11-26 | $9.47 | $9.01 | $0.46 | 1,363,913.0 | -4.09% |
| 2024-11-25 | $9.92 | $9.44 | $0.482 | 1,560,692.0 | +2.25% |
| 2024-11-22 | $9.66 | $9.16 | $0.502 | 1,809,296.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $13.19 | $9.06 | $4.13 | 27,559,378.0 | +10.87% |
| 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% |
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% |
0.88%
0.41%
大文字化:
|
ボリューム (24 時間):