GRPN: Groupon Inc.

As of Friday, May 30th, 2025

$ 29.05

B: 29.03 X 1
A: 29.07 X 2

-0.40 -1.36%

Open: 28.42
High: 29.22
Low: 28.25
Volume: 294,062
Previous Close on Thursday, May 29th, 2025

$ 29.45

+0.54 +1.87%

Open: 28.95
High: 29.93
Low: 28.66
Volume: 1,150,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 28.95 29.93 28.66 29.45 1,150,842 +0.54 +1.87
2025-05-28 28.52 29.49 28.22 28.91 1,105,551 +0.49 +1.72
2025-05-27 26.87 28.48 26.87 28.42 1,278,162 +1.67 +6.24
2025-05-23 26.41 27.87 26.34 26.75 1,318,152 +0.08 +0.30
2025-05-22 26.04 26.79 25.65 26.67 954,878 +0.50 +1.91
2025-05-21 26.34 26.68 25.67 26.17 1,132,732 -0.40 -1.51
2025-05-20 26.50 26.75 26.16 26.57 696,218 +0.09 +0.34
2025-05-19 25.51 26.62 25.37 26.48 903,607 +0.48 +1.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.93
On 2025-05-29		 25.65
On 2025-05-22		 3.28 12.53 26.79
On 2025-05-22		 26.79
On 2025-05-22		 0.00 28.04
10D 29.93
On 2025-05-29		 24.85
On 2025-05-15		 4.23 16.77 26.75
On 2025-05-20		 25.67
On 2025-05-21		 -4.04 27.15
20D 29.93
On 2025-05-29		 16.42
On 2025-05-06		 11.24 61.72 18.71
On 2025-05-02		 16.42
On 2025-05-06		 -12.25 24.26
WTD 29.93
On 2025-05-29		 26.87
On 2025-05-27		 2.70 10.09 28.48
On 2025-05-27		 28.48
On 2025-05-27		 0.00 28.93
MTD 29.93
On 2025-05-29		 16.42
On 2025-05-06		 11.24 61.72 18.71
On 2025-05-02		 16.42
On 2025-05-06		 -12.25 24.26
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.01 -0.15 -0.06 1,105,764
KO

The Coca-Cola Company

71.95 +0.46 +0.64 3,070,554
PFE

Pfizer Inc.

23.55 +0.10 +0.44 7,658,957
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,961,438
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,191.69 -24.04 -0.06 172,675,527
DJTA

Dow Jones Transportation Average

14,694.49 -50.89 -0.35 38,968,122
SPX

S&P 500 Index

5,898.47 -13.70 -0.23
OEX

S&P 100 Index

2,879.03 -6.57 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,300.76 -63.19 -0.30
NYA

NYSE Composite Index

19,731.04 -12.82 -0.06
XAX

NYSE AMEX Composite Index

5,190.14 -21.97 -0.42
RUI

RUSSELL 1000 Index

3,228.02 -7.55 -0.23
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,352.42 -7.92 -0.24
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,843.27 -18.78 -0.19
 
Recent
Ticker Last Chg %Chg Volume
GRPN

Groupon Inc.

29.05 -0.40 -1.36 294,062