Singapore markets open in 1 hour 56 minutes

Grubhub Inc. (GRUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.33-0.81 (-1.11%)
At close: 4:00PM EDT

72.33 0.00 (0.00%)
After hours: 4:35PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 202072.7673.4171.8072.3372.331,865,469
29 Sep 202072.9073.7072.7173.1473.141,383,700
28 Sep 202072.6372.9471.9772.3072.301,066,200
25 Sep 202071.0272.3371.0271.9471.94932,000
24 Sep 202071.5872.4670.8271.7571.751,386,200
23 Sep 202072.2072.6470.6471.0671.061,998,400
22 Sep 202071.6673.5071.2672.9872.982,813,300
21 Sep 202069.5770.5068.6170.2370.233,279,300
18 Sep 202069.8170.9069.1369.2569.253,100,300
17 Sep 202068.7370.0967.0768.8368.832,947,100
16 Sep 202070.8770.8768.8468.9368.932,020,700
15 Sep 202070.7570.9570.1470.2770.271,143,500
14 Sep 202070.0070.0169.5269.9069.901,522,200
11 Sep 202069.2569.9268.4569.1869.18933,000
10 Sep 202070.0070.2068.8669.0669.061,492,100
09 Sep 202069.8870.1469.3469.7669.761,898,900
08 Sep 202067.7969.6867.7968.5268.522,636,200
04 Sep 202069.3269.7667.0068.8268.822,604,900
03 Sep 202071.3971.8668.5469.3669.362,812,600
02 Sep 202073.5573.5571.5171.8471.842,893,100
01 Sep 202073.2073.4172.2872.4972.492,357,100
31 Aug 202073.5873.7372.2172.3572.351,789,600
28 Aug 202073.3973.8072.9373.0073.001,217,800
27 Aug 202075.3675.5972.6673.4673.461,265,000
26 Aug 202074.7075.5374.6075.0075.003,614,000
25 Aug 202074.9475.3874.5174.7774.771,525,000
24 Aug 202077.0077.1874.4274.8374.832,345,400
21 Aug 202077.5077.6175.8876.3376.332,057,000
20 Aug 202077.6877.6876.2777.0477.041,288,900
19 Aug 202078.8179.1877.7678.2078.201,492,100
18 Aug 202078.6379.1178.0678.2078.201,256,700
17 Aug 202076.7578.1476.7577.5677.56801,400
14 Aug 202077.6678.1876.4676.7576.751,107,300
13 Aug 202078.2078.8076.6777.6477.641,299,000
12 Aug 202077.1078.3876.3177.2677.262,001,800
11 Aug 202075.0075.2973.4073.7573.75697,100
10 Aug 202075.3375.3374.0274.8674.86515,500
07 Aug 202074.7576.1174.5475.0175.011,133,100
06 Aug 202074.6175.8574.6175.0075.00579,800
05 Aug 202073.4875.5773.3874.3874.381,118,300
04 Aug 202072.4173.4572.3172.9972.99657,600
03 Aug 202072.6174.6872.5073.5573.551,214,500
31 Jul 202071.5072.2671.1472.2472.241,814,500
30 Jul 202070.1070.9569.5970.2070.201,160,400
29 Jul 202071.5071.7870.7271.0871.082,334,800
28 Jul 202071.2171.7070.1070.1070.10850,300
27 Jul 202071.1271.6170.4371.0071.001,816,800
24 Jul 202069.0069.7568.4168.8568.851,466,800
23 Jul 202071.3471.3469.0069.4969.49995,000
22 Jul 202070.7271.5869.9070.7770.77681,900
21 Jul 202071.7171.9070.3770.9670.961,110,200
20 Jul 202070.3870.9069.9770.0570.05962,700
17 Jul 202069.6070.2169.1970.1570.15605,000
16 Jul 202069.2870.4368.7369.7769.771,786,700
15 Jul 202070.4070.7869.0069.4369.432,659,500
14 Jul 202069.2370.2068.6569.9769.971,631,800
13 Jul 202072.0072.5069.0369.5269.522,365,700
10 Jul 202071.0071.9670.4171.8771.87710,200
09 Jul 202071.1772.1170.3671.4771.47936,700
08 Jul 202072.0072.0070.1870.9070.901,872,000
07 Jul 202072.0072.8371.0771.0771.073,843,300
06 Jul 202071.5573.4371.0572.9672.964,692,800
02 Jul 202070.2170.6769.6269.8769.871,472,500
01 Jul 202070.5070.7068.6969.1369.132,666,900
30 Jun 202068.9570.8868.6370.3070.302,259,700
29 Jun 202069.4970.2668.7269.7269.721,789,300
26 Jun 202069.6369.6468.2969.0569.054,836,200
25 Jun 202068.0069.0667.4068.9568.952,526,800
24 Jun 202068.8369.2667.0168.4568.453,687,600
23 Jun 202067.0070.2266.7670.0670.063,742,500
22 Jun 202064.8666.4264.2766.0066.002,702,000
19 Jun 202064.5064.9963.0163.8863.882,998,900
18 Jun 202064.0064.2463.3163.7763.773,470,100
17 Jun 202064.5565.4763.6064.4664.463,098,500
16 Jun 202063.3063.9462.7563.3463.344,013,000
15 Jun 202059.9061.2059.2661.0061.004,572,200
12 Jun 202062.6663.6358.9460.3860.387,278,600
11 Jun 202062.1163.8861.0561.7961.7920,306,100
10 Jun 202058.0060.0055.0559.0559.0518,207,700
09 Jun 202056.7059.0456.6157.9257.922,298,900
08 Jun 202060.8361.0055.0857.5057.507,302,700
05 Jun 202058.9364.1957.6960.5360.5310,064,900
04 Jun 202058.4159.4756.7057.5257.521,820,700
03 Jun 202058.2659.1558.0258.4958.491,961,300
02 Jun 202058.6859.0856.7057.4757.472,442,600
01 Jun 202056.5359.1155.9058.7558.752,718,000
29 May 202053.0057.8152.7956.7456.7411,526,500
28 May 202055.4155.6852.6652.8352.833,113,900
27 May 202057.7557.7554.0655.3655.363,272,900
26 May 202057.9858.4957.0257.2757.272,712,600
22 May 202056.4857.4055.5557.3557.352,086,900
21 May 202057.5459.0455.9156.3456.345,024,500
20 May 202058.2658.7957.1857.5257.527,557,200
19 May 202057.2559.2755.7557.4357.433,712,300
18 May 202055.0058.6954.9957.6757.675,947,300
15 May 202054.5656.7452.7754.9754.979,286,200
14 May 202056.6957.1552.0054.7254.7213,408,400
13 May 202058.5159.3055.7358.1458.1413,826,900
12 May 202046.9564.9446.6060.3960.3946,200,800
11 May 202046.1447.4044.6046.7946.796,584,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...