Stockscreener 앱 받기
16.07
1.53%
-0.25
Groupon Inc 주식 (GRPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $16.60 | $16.02 | $0.58 | 1,104,779.0 | -1.53% |
| 2025-11-21 | $16.44 | $15.40 | $1.04 | 1,444,184.0 | +4.62% |
| 2025-11-20 | $16.61 | $15.34 | $1.27 | 1,393,404.0 | -2.50% |
| 2025-11-19 | $17.15 | $15.81 | $1.34 | 1,530,341.0 | -5.38% |
| 2025-11-18 | $17.30 | $16.74 | $0.5568 | 727,122.0 | -0.82% |
| 2025-11-17 | $18.44 | $16.89 | $1.55 | 1,439,342.0 | -8.04% |
| 2025-11-14 | $18.90 | $18.21 | $0.69 | 826,707.0 | +0.16% |
| 2025-11-13 | $19.40 | $18.36 | $1.04 | 1,156,761.0 | -2.48% |
| 2025-11-12 | $19.57 | $18.37 | $1.20 | 1,223,584.0 | +2.26% |
| 2025-11-11 | $18.81 | $18.00 | $0.81 | 1,181,416.0 | -1.64% |
| 2025-11-10 | $19.45 | $17.31 | $2.14 | 2,259,422.0 | +5.13% |
| 2025-11-07 | $19.40 | $17.21 | $2.19 | 3,175,922.0 | -5.03% |
| 2025-11-06 | $20.26 | $18.73 | $1.54 | 2,279,546.0 | -7.65% |
| 2025-11-05 | $20.64 | $19.01 | $1.63 | 1,621,567.0 | +7.40% |
| 2025-11-04 | $21.12 | $18.87 | $2.25 | 2,041,539.0 | -11.58% |
| 2025-11-03 | $21.58 | $20.07 | $1.51 | 1,935,903.0 | +7.05% |
| 2025-10-31 | $20.37 | $19.50 | $0.87 | 1,236,795.0 | +2.60% |
| 2025-10-30 | $20.77 | $19.45 | $1.32 | 1,862,328.0 | -4.94% |
| 2025-10-29 | $21.12 | $19.96 | $1.16 | 1,542,258.0 | +3.25% |
| 2025-10-28 | $20.82 | $19.60 | $1.21 | 1,498,403.0 | -4.12% |
Groupon Inc 주식 (GRPN) 연도별 가격 이력
이 심층 분석에서는 Groupon Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Groupon Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Groupon Inc 주식 (GRPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.58 | $15.34 | $6.24 | 26,446,318.0 | -20.17% |
| 2025-10 | $23.94 | $19.45 | $4.49 | 28,198,526.0 | -13.79% |
| 2025-09 | $26.08 | $21.43 | $4.65 | 31,703,485.0 | -10.54% |
| 2025-08 | $43.08 | $25.84 | $17.24 | 32,409,003.0 | -15.37% |
| 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% |
Groupon Inc 주식 (GRPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Groupon Inc 주식 (GRPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.13%
1.65%
자본화:
|
볼륨(24시간):