Stockscreener 앱 받기
29.13
1.09%
-0.32
시간 외 거래:
29.12
-0.010
-0.03%
Groupon Inc 주식 (GRPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $29.32 | $28.25 | $1.07 | 1,298,640.0 | -1.09% |
| 2025-05-29 | $29.93 | $28.66 | $1.27 | 1,151,624.0 | +1.87% |
| 2025-05-28 | $29.49 | $28.22 | $1.27 | 1,106,581.0 | +1.72% |
| 2025-05-27 | $28.48 | $26.87 | $1.61 | 1,279,064.0 | +6.24% |
| 2025-05-23 | $27.87 | $26.34 | $1.53 | 1,318,152.0 | +0.30% |
| 2025-05-22 | $26.79 | $25.65 | $1.14 | 954,361.0 | +1.91% |
| 2025-05-21 | $26.68 | $25.67 | $1.01 | 1,132,692.0 | -1.51% |
| 2025-05-20 | $26.75 | $26.16 | $0.59 | 696,420.0 | +0.34% |
| 2025-05-19 | $26.61 | $25.37 | $1.25 | 903,607.0 | +1.85% |
| 2025-05-16 | $26.49 | $25.60 | $0.89 | 1,190,739.0 | -0.23% |
| 2025-05-15 | $26.31 | $24.85 | $1.46 | 1,386,246.0 | +3.33% |
| 2025-05-14 | $26.89 | $25.15 | $1.75 | 2,148,518.0 | -4.65% |
| 2025-05-13 | $26.74 | $25.73 | $1.01 | 1,633,478.0 | +1.57% |
| 2025-05-12 | $26.40 | $25.00 | $1.40 | 2,125,787.0 | +4.20% |
| 2025-05-09 | $25.35 | $23.61 | $1.74 | 3,264,192.0 | +3.22% |
| 2025-05-08 | $24.36 | $18.70 | $5.66 | 8,257,330.0 | +42.58% |
| 2025-05-07 | $17.30 | $16.85 | $0.45 | 1,602,554.0 | +0.35% |
| 2025-05-06 | $17.12 | $16.42 | $0.7017 | 1,397,167.0 | +0.83% |
| 2025-05-05 | $17.68 | $16.74 | $0.94 | 1,781,545.0 | -5.84% |
| 2025-05-02 | $18.71 | $17.75 | $0.96 | 973,006.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.93 | $16.42 | $13.51 | 37,742,369.0 | +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% |
3.05%
3.72%
자본화:
|
볼륨(24시간):