GRUB - Grubhub Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
08 May 202045.8447.5245.0346.8246.826,578,800
07 May 202048.0049.5043.2644.8944.899,368,100
06 May 202048.2951.1947.6150.8350.835,853,500
05 May 202047.5548.7447.2547.7947.792,537,500
04 May 202044.5946.7943.8546.6346.632,159,800
01 May 202046.4147.2044.6445.4945.492,612,400
30 Apr 202047.3048.1345.6547.7947.792,849,300
29 Apr 202047.8048.4946.4547.4747.472,323,300
28 Apr 202048.0948.9644.9446.3346.333,955,200
27 Apr 202042.8247.2142.8246.6846.683,006,100
24 Apr 202042.5044.6542.2143.5243.522,436,600
23 Apr 202043.8644.3441.1842.0542.052,181,800
22 Apr 202041.9543.8441.4043.3443.344,009,700
21 Apr 202041.5241.8039.5140.9340.933,977,300
20 Apr 202041.3843.8041.0042.5042.502,750,400
17 Apr 202041.7542.6640.8842.5042.504,342,600
16 Apr 202040.7740.9639.2240.3040.303,507,900
15 Apr 202040.0040.8139.2040.3540.352,940,500
14 Apr 202041.5043.1240.9341.8041.805,341,900
13 Apr 202041.3543.2338.5239.6839.686,369,300
09 Apr 202044.9546.9844.1745.0945.093,077,900
08 Apr 202042.7444.8342.3043.7443.741,718,900
07 Apr 202041.5443.8640.8142.0942.092,941,700
06 Apr 202036.0539.8836.0039.6939.693,143,100
03 Apr 202034.5636.4434.1334.2734.272,860,500
02 Apr 202038.9740.5734.0034.8234.824,561,800
01 Apr 202039.2740.5238.2239.5839.582,724,500
31 Mar 202039.5840.9939.2640.7340.732,490,800
30 Mar 202039.5440.8237.5039.5539.552,411,000
27 Mar 202037.2439.8535.6739.1639.165,243,500
26 Mar 202036.5139.0335.5438.1638.164,220,000
25 Mar 202035.8039.3734.3735.7535.753,843,300
24 Mar 202031.7535.8930.8234.6534.653,770,800
23 Mar 202032.5932.9629.3530.1330.133,531,600
20 Mar 202038.0438.9731.7031.7131.714,985,400
19 Mar 202035.4038.4133.3736.8136.813,234,200
18 Mar 202038.3339.6031.5035.8535.856,169,600
17 Mar 202038.7645.4934.9840.7840.785,985,700
16 Mar 202034.0042.3633.9136.3536.356,827,200
13 Mar 202037.6938.4834.5737.8737.873,500,800
12 Mar 202037.5038.4334.3235.5035.504,164,400
11 Mar 202047.8247.8241.5042.6342.633,161,200
10 Mar 202051.3751.6346.1048.7348.733,929,600
09 Mar 202048.2650.4347.5249.7249.723,539,900
06 Mar 202049.8352.1548.6751.9051.903,731,100
05 Mar 202051.3452.3650.0251.6251.622,090,600
04 Mar 202050.0053.0148.9552.7652.762,896,500
03 Mar 202049.0049.6546.8648.9348.933,142,000
02 Mar 202048.4548.8946.0748.5548.552,736,300
28 Feb 202044.1548.4944.0048.1148.112,634,100
27 Feb 202047.0648.8045.2246.1846.183,054,200
26 Feb 202052.5253.0949.2549.3749.372,430,800
25 Feb 202054.7955.1151.7851.9951.992,393,300
24 Feb 202053.0155.2652.5154.5754.573,660,400
21 Feb 202057.1257.4955.6255.9455.942,397,600
20 Feb 202054.3858.3254.2858.2958.293,367,900
19 Feb 202052.3154.9852.2154.5854.582,271,200
18 Feb 202050.2152.4049.9252.1652.162,709,900
14 Feb 202051.3051.7850.3350.3950.392,109,600
13 Feb 202051.4552.2451.0751.1251.122,092,300
12 Feb 202052.3552.3951.0551.8251.822,114,600
11 Feb 202053.4353.6151.6051.8251.821,601,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...