Stockscreener 앱 받기
27.58
1.11%
-0.31
Groupon Inc 주식 (GRPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $28.23 | $27.30 | $0.925 | 766,044.0 | -1.11% |
| 2026-07-30 | $28.03 | $26.66 | $1.37 | 1,200,579.0 | +2.46% |
| 2026-07-29 | $29.16 | $27.14 | $2.02 | 1,202,765.0 | -3.13% |
| 2026-07-28 | $28.67 | $26.62 | $2.05 | 1,318,444.0 | +2.07% |
| 2026-07-27 | $28.00 | $26.02 | $1.98 | 1,714,617.0 | +6.66% |
| 2026-07-24 | $26.49 | $25.23 | $1.26 | 972,543.0 | +1.53% |
| 2026-07-23 | $27.62 | $24.75 | $2.87 | 1,190,729.0 | -8.95% |
| 2026-07-22 | $28.16 | $25.26 | $2.90 | 1,422,239.0 | +7.18% |
| 2026-07-21 | $28.30 | $25.90 | $2.40 | 2,010,794.0 | -6.80% |
| 2026-07-20 | $28.57 | $27.33 | $1.24 | 1,345,545.0 | +0.43% |
| 2026-07-17 | $28.46 | $26.84 | $1.62 | 1,779,341.0 | -2.62% |
| 2026-07-16 | $28.59 | $25.52 | $3.07 | 2,655,317.0 | +10.01% |
| 2026-07-15 | $26.42 | $24.98 | $1.45 | 684,128.0 | +1.48% |
| 2026-07-14 | $25.81 | $23.69 | $2.12 | 1,210,238.0 | +8.75% |
| 2026-07-13 | $26.63 | $22.62 | $4.01 | 2,687,740.0 | -9.64% |
| 2026-07-10 | $27.14 | $26.04 | $1.10 | 960,242.0 | -2.10% |
| 2026-07-09 | $26.87 | $25.09 | $1.78 | 1,128,321.0 | +4.23% |
| 2026-07-08 | $26.55 | $24.72 | $1.83 | 1,792,007.0 | -4.92% |
| 2026-07-07 | $27.99 | $26.25 | $1.74 | 1,635,842.0 | +1.05% |
| 2026-07-06 | $27.09 | $25.58 | $1.51 | 1,771,348.0 | +3.87% |
| 2026-07-02 | $25.80 | $24.55 | $1.25 | 1,137,993.0 | -0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $29.16 | $22.62 | $6.54 | 33,153,144.0 | +14.63% |
| 2026-06 | $24.75 | $15.59 | $9.16 | 36,476,217.0 | +18.93% |
| 2026-05 | $22.39 | $14.23 | $8.16 | 44,920,959.0 | +42.36% |
| 2026-04 | $18.69 | $10.76 | $7.93 | 44,237,940.0 | +19.41% |
| 2026-03 | $13.09 | $9.17 | $3.92 | 37,695,055.0 | -5.71% |
| 2026-02 | $14.72 | $11.85 | $2.88 | 17,943,998.0 | -10.81% |
| 2026-01 | $17.93 | $13.98 | $3.95 | 18,890,710.0 | -19.65% |
Groupon Inc 주식 (GRPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.88 | $15.50 | $3.38 | 20,182,489.0 | +5.50% |
| 2025-11 | $21.58 | $15.34 | $6.24 | 27,875,358.0 | -16.00% |
| 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% |
0.25%
1.66%
자본화:
|
볼륨(24시간):