Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grubhub Ord Shs
(NY:
GRUB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
38.46
38.81
38.04
38.11
1,272,087
-0.32(-0.83%)
Oct 28, 2016
38.43
39.22
37.84
38.43
1,694,796
+0.07(+0.18%)
Oct 27, 2016
38.22
38.99
38.03
38.36
3,222,353
+0.48(+1.27%)
Oct 26, 2016
41.73
42.50
37.72
37.88
7,563,982
-5.51(-12.70%)
Oct 25, 2016
43.59
44.07
42.81
43.39
2,768,787
-0.40(-0.91%)
Oct 24, 2016
43.40
43.84
43.20
43.79
1,959,975
+0.59(+1.37%)
Oct 21, 2016
42.21
43.36
42.21
43.20
1,657,336
+0.56(+1.31%)
Oct 20, 2016
42.14
42.66
41.80
42.64
1,913,829
+0.55(+1.31%)
Oct 19, 2016
41.58
42.24
41.00
42.09
1,255,149
+0.01(+0.02%)
Oct 18, 2016
42.29
43.05
42.05
42.08
1,462,496
+0.07(+0.17%)
Oct 17, 2016
41.70
42.15
40.94
42.01
2,213,889
+0.45(+1.08%)
Oct 14, 2016
41.48
42.21
41.10
41.56
3,081,312
+0.38(+0.92%)
Oct 13, 2016
41.42
41.75
39.56
41.18
4,217,088
+0.83(+2.06%)
Oct 12, 2016
40.07
40.53
39.77
40.35
1,698,628
+0.69(+1.74%)
Oct 11, 2016
40.62
40.91
39.35
39.66
1,953,562
-1.18(-2.89%)
Oct 10, 2016
40.64
41.41
40.27
40.84
1,453,183
+0.28(+0.69%)
Oct 07, 2016
40.38
40.62
39.73
40.56
1,552,180
+0.25(+0.62%)
Oct 06, 2016
40.64
40.81
39.90
40.31
1,258,297
-0.53(-1.30%)
Oct 05, 2016
41.52
41.74
40.22
40.84
2,311,320
-0.69(-1.66%)
Oct 04, 2016
41.49
42.25
41.00
41.53
1,854,098
-1.15(-2.69%)
Oct 03, 2016
42.99
43.45
42.14
42.68
1,109,129
-0.31(-0.72%)
Sep 30, 2016
42.62
43.37
42.27
42.99
1,238,685
+0.68(+1.61%)
Sep 29, 2016
43.78
44.58
42.25
42.31
2,060,812
-1.58(-3.60%)
Sep 28, 2016
44.00
44.39
43.00
43.89
904,647
+0.12(+0.27%)
Sep 27, 2016
42.44
43.81
42.41
43.77
1,285,531
+1.58(+3.74%)
Sep 26, 2016
41.72
42.41
41.00
42.19
1,293,950
+0.19(+0.45%)
Sep 23, 2016
42.90
43.00
41.93
42.00
1,473,770
-0.94(-2.19%)
Sep 22, 2016
42.03
43.62
41.85
42.94
1,764,504
+1.22(+2.92%)
Sep 21, 2016
41.60
41.80
41.12
41.72
952,293
+0.27(+0.65%)
Sep 20, 2016
41.29
41.85
41.07
41.45
1,031,825
+0.60(+1.47%)
Sep 19, 2016
41.63
41.75
40.75
40.85
1,228,240
-0.63(-1.52%)
Sep 16, 2016
41.17
41.59
40.52
41.48
2,465,790
+0.31(+0.75%)
Sep 15, 2016
41.48
41.71
40.44
41.17
1,703,103
-0.43(-1.03%)
Sep 14, 2016
41.69
41.87
41.04
41.60
874,055
+0.12(+0.29%)
Sep 13, 2016
41.04
41.91
40.68
41.48
1,633,004
+0.09(+0.22%)
Sep 12, 2016
40.69
41.60
40.43
41.39
1,310,195
+0.53(+1.30%)
Sep 09, 2016
41.80
41.97
40.41
40.86
960,333
-1.29(-3.06%)
Sep 08, 2016
42.55
42.70
41.84
42.15
890,760
-0.31(-0.73%)
Sep 07, 2016
42.66
42.77
41.89
42.46
1,526,252
-0.37(-0.86%)
Sep 06, 2016
41.91
42.97
41.75
42.83
1,980,267
+1.36(+3.28%)
Sep 02, 2016
41.36
41.47
41.47
41.47
850,200
+0.41(+1.00%)
Sep 01, 2016
40.57
41.08
40.26
41.06
1,186,364
+0.49(+1.21%)
Aug 31, 2016
40.00
40.94
39.94
40.57
1,804,392
+0.73(+1.83%)
Aug 30, 2016
40.00
40.18
39.29
39.84
1,255,552
-0.10(-0.25%)
Aug 29, 2016
39.02
40.24
38.80
39.94
1,804,035
+0.92(+2.36%)
Aug 26, 2016
38.96
40.00
38.67
39.02
1,711,638
+0.22(+0.57%)
Aug 25, 2016
38.19
38.93
38.18
38.80
968,571
+0.44(+1.15%)
Aug 24, 2016
38.15
38.70
38.05
38.36
1,767,218
+0.09(+0.24%)
Aug 23, 2016
37.86
38.29
37.70
38.27
779,500
+0.57(+1.51%)
Aug 22, 2016
37.58
38.03
37.03
37.70
1,459,313
-0.33(-0.87%)
Aug 19, 2016
36.79
39.12
36.79
38.03
2,183,270
+1.33(+3.62%)
Aug 18, 2016
36.55
37.19
36.48
36.70
1,731,720
+0.28(+0.77%)
Aug 17, 2016
37.13
37.20
36.03
36.42
1,988,135
-0.71(-1.91%)
Aug 16, 2016
37.91
38.59
37.12
37.13
1,567,453
-0.97(-2.55%)
Aug 15, 2016
38.52
38.81
37.75
38.10
1,480,103
-0.43(-1.12%)
Aug 12, 2016
38.51
38.76
38.19
38.53
1,104,447
-0.07(-0.18%)
Aug 11, 2016
39.27
39.27
38.15
38.60
1,234,708
-0.21(-0.54%)
Aug 10, 2016
38.86
40.01
38.66
38.81
1,872,696
+0.11(+0.28%)
Aug 09, 2016
38.96
39.09
38.44
38.70
1,144,996
-0.32(-0.82%)
Aug 08, 2016
38.82
39.49
38.75
39.02
1,035,868
+0.26(+0.67%)
Aug 05, 2016
38.78
39.32
38.35
38.76
1,185,600
+0.11(+0.28%)
Aug 04, 2016
38.39
38.97
37.96
38.65
1,678,867
+0.13(+0.34%)
Aug 03, 2016
39.00
39.23
38.08
38.52
1,296,346
-0.48(-1.23%)
Aug 02, 2016
38.54
39.53
38.40
39.00
3,489,334
+0.48(+1.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.