Stockscreener 앱 받기
19.00
0.32%
0.06
시장 영업 전:
19.40
0.40
+2.11%
Groupon Inc 주식 (GRPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-15 | $19.69 | $18.60 | $1.09 | 1,272,401.0 | +0.32% |
| 2025-04-14 | $19.78 | $18.60 | $1.18 | 1,643,714.0 | -0.58% |
| 2025-04-11 | $19.25 | $17.75 | $1.50 | 1,991,510.0 | +6.37% |
| 2025-04-10 | $18.20 | $17.11 | $1.09 | 1,100,516.0 | +1.76% |
| 2025-04-09 | $18.23 | $16.04 | $2.20 | 1,694,877.0 | +4.76% |
| 2025-04-08 | $17.96 | $16.48 | $1.48 | 1,037,478.0 | +0.00% |
| 2025-04-07 | $18.18 | $15.84 | $2.34 | 1,692,943.0 | -1.12% |
| 2025-04-04 | $17.80 | $16.35 | $1.45 | 1,796,332.0 | -6.44% |
| 2025-04-03 | $18.44 | $17.63 | $0.8107 | 1,075,706.0 | -2.34% |
| 2025-04-02 | $18.94 | $18.21 | $0.73 | 1,037,309.0 | +0.35% |
| 2025-04-01 | $18.95 | $17.94 | $1.01 | 1,351,488.0 | -1.28% |
| 2025-03-31 | $19.17 | $18.32 | $0.85 | 1,864,103.0 | -0.27% |
| 2025-03-28 | $18.99 | $18.43 | $0.56 | 1,374,520.0 | -0.05% |
| 2025-03-27 | $18.97 | $18.06 | $0.91 | 1,651,459.0 | +3.52% |
| 2025-03-26 | $18.60 | $17.88 | $0.72 | 1,411,319.0 | -0.27% |
| 2025-03-25 | $18.50 | $17.83 | $0.67 | 1,610,336.0 | +1.39% |
| 2025-03-24 | $18.34 | $17.24 | $1.10 | 2,286,593.0 | +5.27% |
| 2025-03-21 | $17.33 | $16.22 | $1.11 | 1,800,306.0 | +3.45% |
| 2025-03-20 | $16.87 | $16.05 | $0.82 | 1,519,915.0 | -1.61% |
| 2025-03-19 | $16.92 | $15.86 | $1.06 | 1,740,223.0 | +5.40% |
| 2025-03-18 | $16.66 | $15.51 | $1.15 | 2,181,277.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $19.78 | $15.84 | $3.94 | 16,966,675.0 | +1.23% |
| 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% |
2.33%
1.83%
자본화:
|
볼륨(24시간):