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 (%)
Sep 30, 2019
55.84
56.37
54.86
56.21
1,230,886
+0.35(+0.63%)
Sep 27, 2019
56.39
58.10
55.43
55.86
1,484,900
-0.07(-0.13%)
Sep 26, 2019
55.13
56.40
53.24
55.93
2,311,874
-0.44(-0.78%)
Sep 25, 2019
56.16
56.92
55.23
56.37
1,907,937
-0.11(-0.19%)
Sep 24, 2019
57.85
57.85
55.22
56.48
1,963,928
-0.53(-0.93%)
Sep 23, 2019
59.00
59.41
56.84
57.01
2,183,581
-2.76(-4.62%)
Sep 20, 2019
60.76
61.24
59.38
59.77
2,351,300
-0.74(-1.22%)
Sep 19, 2019
63.77
64.99
59.32
60.51
3,757,630
-3.29(-5.16%)
Sep 18, 2019
64.29
64.49
62.86
63.80
896,142
-0.67(-1.04%)
Sep 17, 2019
65.50
65.58
63.84
64.47
1,332,929
-1.44(-2.18%)
Sep 16, 2019
65.43
67.13
65.12
65.91
986,685
-0.49(-0.74%)
Sep 13, 2019
67.06
67.46
65.21
66.40
1,055,200
-0.70(-1.04%)
Sep 12, 2019
67.00
67.68
65.73
67.10
1,557,351
+0.49(+0.74%)
Sep 11, 2019
64.43
66.95
63.16
66.61
2,353,512
+2.30(+3.58%)
Sep 10, 2019
61.92
64.37
61.01
64.31
1,543,743
+1.56(+2.49%)
Sep 09, 2019
60.10
62.88
59.99
62.75
2,232,615
+2.35(+3.89%)
Sep 06, 2019
63.01
66.40
60.36
60.40
2,904,200
+0.00(+0.00%)
Sep 05, 2019
59.47
60.62
58.96
60.40
1,200,844
+1.70(+2.90%)
Sep 04, 2019
57.58
59.59
57.47
58.70
2,011,246
+1.96(+3.45%)
Sep 03, 2019
58.67
59.57
55.67
56.74
1,476,361
-2.60(-4.38%)
Aug 30, 2019
59.34
60.19
58.94
59.34
1,081,400
+0.59(+1.00%)
Aug 29, 2019
58.00
59.62
57.98
58.75
1,233,633
+1.20(+2.09%)
Aug 28, 2019
56.33
57.82
55.61
57.55
1,179,013
+1.09(+1.93%)
Aug 27, 2019
58.59
59.17
56.25
56.46
1,735,517
-2.04(-3.49%)
Aug 26, 2019
58.22
58.51
56.72
58.50
2,186,650
+0.64(+1.11%)
Aug 23, 2019
60.06
60.56
57.68
57.86
1,715,300
-3.03(-4.98%)
Aug 22, 2019
62.00
62.00
60.03
60.89
1,083,020
-0.96(-1.55%)
Aug 21, 2019
62.00
63.07
61.43
61.85
901,249
+0.22(+0.36%)
Aug 20, 2019
60.58
61.94
60.26
61.63
1,928,361
+0.73(+1.20%)
Aug 19, 2019
60.39
61.69
59.90
60.90
2,134,550
+0.96(+1.60%)
Aug 16, 2019
59.15
60.06
58.36
59.94
2,365,800
+1.39(+2.37%)
Aug 15, 2019
61.04
61.55
57.37
58.55
4,213,438
-2.36(-3.87%)
Aug 14, 2019
63.98
64.05
60.87
60.91
2,551,061
-4.58(-6.99%)
Aug 13, 2019
65.19
66.99
64.69
65.49
1,756,207
-0.23(-0.35%)
Aug 12, 2019
65.73
66.30
64.44
65.72
1,550,548
-0.55(-0.83%)
Aug 09, 2019
68.96
69.23
65.71
66.27
3,687,900
-3.19(-4.59%)
Aug 08, 2019
69.22
69.68
67.28
69.46
17,943,770
-0.01(-0.01%)
Aug 07, 2019
69.00
69.72
67.74
69.47
3,451,789
-0.25(-0.36%)
Aug 06, 2019
69.43
70.20
68.17
69.72
2,702,535
+0.68(+0.98%)
Aug 05, 2019
67.74
69.98
66.78
69.04
3,619,167
-0.67(-0.96%)
Aug 02, 2019
69.03
70.49
68.56
69.71
6,248,600
+3.14(+4.72%)
Aug 01, 2019
67.56
68.79
65.05
66.57
2,920,100
-1.06(-1.57%)
Jul 31, 2019
70.05
70.14
66.39
67.63
3,770,942
-2.30(-3.29%)
Jul 30, 2019
73.11
76.58
68.42
69.93
10,217,402
-9.80(-12.29%)
Jul 29, 2019
79.35
80.25
76.50
79.73
4,994,382
+5.09(+6.82%)
Jul 26, 2019
74.71
75.78
73.58
74.64
1,494,600
+1.65(+2.26%)
Jul 25, 2019
73.57
74.42
72.99
72.99
971,685
-0.75(-1.02%)
Jul 24, 2019
73.20
74.02
72.00
73.74
1,186,324
+0.74(+1.01%)
Jul 23, 2019
74.37
74.98
72.69
73.00
1,042,708
-0.91(-1.23%)
Jul 22, 2019
75.77
75.93
73.76
73.91
1,143,665
-1.44(-1.91%)
Jul 19, 2019
75.19
76.47
74.53
75.35
957,700
+0.44(+0.59%)
Jul 18, 2019
74.98
75.71
74.00
74.91
1,403,439
+0.18(+0.24%)
Jul 17, 2019
74.76
75.80
74.45
74.73
1,015,826
-0.29(-0.39%)
Jul 16, 2019
76.65
76.65
74.31
75.02
1,900,372
-1.45(-1.90%)
Jul 15, 2019
75.47
76.55
74.14
76.47
1,766,271
+0.61(+0.80%)
Jul 12, 2019
74.76
77.58
74.16
75.86
2,193,500
+1.86(+2.51%)
Jul 11, 2019
74.10
74.96
72.67
74.00
3,215,593
-3.06(-3.97%)
Jul 10, 2019
78.35
78.42
76.34
77.06
1,682,585
-0.25(-0.32%)
Jul 09, 2019
75.66
77.78
75.50
77.31
1,089,907
+1.51(+1.99%)
Jul 08, 2019
77.50
77.67
75.56
75.80
1,121,647
-2.06(-2.65%)
Jul 05, 2019
76.85
78.00
75.98
77.86
1,684,000
+0.87(+1.13%)
Jul 03, 2019
75.78
77.46
75.78
76.99
989,900
+1.10(+1.45%)
Jul 02, 2019
76.17
76.22
73.49
75.89
1,939,979
-0.66(-0.86%)
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
.