GRUB - GrubHub Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201940.4941.6440.2141.0141.012,407,796
05 Dec 201942.5642.5639.8040.1540.153,873,800
04 Dec 201943.0543.7242.0742.5342.533,090,300
03 Dec 201941.3743.0141.2442.9142.912,352,000
02 Dec 201943.3243.5741.2942.2642.263,050,100
29 Nov 201942.9543.5842.7243.1243.122,393,800
27 Nov 201942.6743.8142.5343.2443.243,597,400
26 Nov 201942.5342.9941.7242.3442.343,300,800
25 Nov 201943.0043.3842.1242.6742.672,288,900
22 Nov 201941.7742.8141.6042.7242.722,423,700
21 Nov 201940.4942.2440.4141.7441.744,425,700
20 Nov 201939.7640.9839.6440.5740.573,258,900
19 Nov 201941.1541.6039.8540.0640.063,181,700
18 Nov 201939.4541.3239.0740.9940.993,446,100
15 Nov 201940.4940.6938.5839.7939.797,669,800
14 Nov 201936.7638.6036.3238.5038.505,982,800
13 Nov 201936.9537.1936.3036.6336.632,048,800
12 Nov 201937.4237.4936.2937.3137.313,167,300
11 Nov 201936.1537.7936.0537.1637.164,053,600
08 Nov 201934.8736.4334.8336.1936.195,044,400
07 Nov 201936.2036.4034.5734.6134.614,541,800
06 Nov 201936.2636.7135.4436.1436.143,422,900
05 Nov 201934.8436.8934.5535.6435.646,045,200
04 Nov 201933.7335.2933.5635.0135.016,104,800
01 Nov 201934.4334.4933.1933.7233.726,185,100
31 Oct 201933.8934.7832.7234.0634.069,458,100
30 Oct 201932.1736.7532.1134.0034.0028,149,300
29 Oct 201938.7939.4032.5533.1133.1146,820,600
28 Oct 201958.5060.2056.5158.3958.395,488,200
25 Oct 201956.3060.2756.1859.0259.022,761,500
24 Oct 201956.3957.1955.7156.3456.34800,400
23 Oct 201956.1456.7455.2556.2356.23856,800
22 Oct 201956.5058.9755.7056.1456.141,864,800
21 Oct 201956.1457.8255.7355.7655.761,521,300
18 Oct 201957.1757.2554.8455.6955.691,388,200
17 Oct 201956.3857.5456.1757.3257.321,459,800
16 Oct 201955.9156.3654.9755.6455.641,564,900
15 Oct 201954.0058.2952.7956.0756.072,707,700
14 Oct 201955.3055.4154.2154.4154.411,265,900
11 Oct 201954.3755.9454.3255.1255.121,838,400
10 Oct 201953.1053.8652.7653.6053.601,047,600
09 Oct 201953.0353.4852.2552.8352.831,159,600
08 Oct 201954.4154.5051.5752.3052.303,125,100
07 Oct 201955.7855.8654.3154.9354.931,692,800
04 Oct 201954.3857.1853.2256.4056.404,714,700
03 Oct 201953.1054.1051.7654.0854.081,665,100
02 Oct 201955.4855.5752.4453.1653.162,372,700
01 Oct 201956.7357.9855.7656.4556.451,372,400
30 Sep 201955.8456.3754.8656.2156.211,223,700
27 Sep 201956.3958.1055.4355.8655.861,484,900
26 Sep 201955.1356.4053.2455.9355.932,287,200
25 Sep 201956.1656.9255.2356.3756.371,897,200
24 Sep 201957.8557.8555.2256.4856.481,952,100
23 Sep 201959.0059.4256.8457.0157.012,163,700
20 Sep 201960.7661.2459.3859.7759.772,346,800
19 Sep 201963.7764.9959.3260.5160.513,725,400
18 Sep 201964.2964.4962.8663.8063.80885,500
17 Sep 201965.5065.5863.8464.4764.471,332,800
16 Sep 201965.4367.1365.1265.9165.91986,700
13 Sep 201967.0667.4665.2166.4066.401,055,200
12 Sep 201967.0067.6865.7367.1067.101,557,400
11 Sep 201964.4366.9563.1666.6166.612,353,500
10 Sep 201961.9264.3761.0164.3164.311,543,700
09 Sep 201960.1062.8860.0462.7562.752,232,600
06 Sep 201963.0166.4060.3660.4060.402,904,300
05 Sep 201959.4760.6258.9660.4060.401,198,900
04 Sep 201957.5859.5957.4758.7058.702,011,200
03 Sep 201958.6759.5755.6756.7456.741,476,300
30 Aug 201959.3460.1958.9459.3459.341,081,500
29 Aug 201958.0059.6257.9858.7558.751,233,600
28 Aug 201956.3357.8255.6157.5557.551,179,000
27 Aug 201958.5959.1756.2556.4656.461,735,500
26 Aug 201958.2258.5156.7258.5058.502,186,700
23 Aug 201960.0660.5657.6857.8657.861,715,300
22 Aug 201962.0062.0060.0360.8960.891,083,000
21 Aug 201962.0063.0761.4361.8561.85901,200
20 Aug 201960.5861.9460.2661.6361.631,928,400
19 Aug 201960.3961.6959.9060.9060.902,134,600
16 Aug 201959.1560.0658.3659.9459.942,365,800
15 Aug 201961.0461.5557.3758.5558.554,214,000
14 Aug 201963.9864.0560.8760.9160.912,550,900
13 Aug 201965.1966.9964.6965.4965.491,748,100
12 Aug 201965.7366.3064.4465.6965.691,652,500
09 Aug 201968.9669.2365.7166.2766.273,682,400
08 Aug 201969.2269.6867.2969.4669.4617,943,800
07 Aug 201969.0069.7267.7469.4769.473,451,700
06 Aug 201969.4370.2068.1769.7269.722,702,700
05 Aug 201967.7469.9966.7869.0469.043,619,200
02 Aug 201969.0370.4968.5669.7169.716,248,700
01 Aug 201967.5668.7965.0566.5766.572,920,200
31 Jul 201970.0570.1466.3967.6367.633,771,800
30 Jul 201973.1176.5868.4269.9369.9310,217,400
29 Jul 201979.3580.2576.5079.7379.734,996,500
26 Jul 201974.7175.7873.5874.6474.641,494,500
25 Jul 201973.5774.4272.9972.9972.99971,700
24 Jul 201973.2074.0272.0073.7473.741,186,300
23 Jul 201974.3774.9872.6973.0073.001,042,700
22 Jul 201975.7775.9373.7673.9173.911,143,700
19 Jul 201975.1976.4774.5375.3575.35957,700
18 Jul 201974.9875.7174.0074.9174.911,385,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...