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 (%)
Jun 28, 2019
76.51
78.03
75.92
77.99
1,726,700
+1.82(+2.39%)
Jun 27, 2019
76.50
76.50
73.44
76.17
1,546,813
-0.65(-0.85%)
Jun 26, 2019
76.65
78.12
76.55
76.82
3,596,371
+0.92(+1.21%)
Jun 25, 2019
76.08
78.31
74.09
75.90
6,149,902
+3.71(+5.14%)
Jun 24, 2019
71.20
72.43
70.41
72.19
1,402,855
+1.02(+1.43%)
Jun 21, 2019
71.73
72.27
70.89
71.17
1,376,600
-0.57(-0.79%)
Jun 20, 2019
72.48
73.40
70.88
71.74
1,040,833
+0.17(+0.24%)
Jun 19, 2019
71.66
72.00
70.52
71.57
1,285,984
+0.23(+0.32%)
Jun 18, 2019
72.68
73.62
71.06
71.34
1,581,281
-0.67(-0.93%)
Jun 17, 2019
72.00
74.39
71.20
72.01
2,240,170
+1.85(+2.64%)
Jun 14, 2019
72.69
72.75
68.83
70.16
2,131,500
-2.77(-3.80%)
Jun 13, 2019
70.63
74.24
70.22
72.93
2,180,438
+2.99(+4.28%)
Jun 12, 2019
70.00
72.06
68.56
69.94
2,700,836
-0.12(-0.17%)
Jun 11, 2019
67.17
70.53
66.90
70.06
5,461,051
+5.36(+8.28%)
Jun 10, 2019
64.50
65.99
63.80
64.70
1,883,222
-0.52(-0.80%)
Jun 07, 2019
63.60
66.00
62.90
65.22
2,531,900
+2.08(+3.29%)
Jun 06, 2019
61.88
63.40
61.37
63.14
1,326,614
+1.52(+2.47%)
Jun 05, 2019
64.79
64.79
60.59
61.62
2,610,693
-3.20(-4.94%)
Jun 04, 2019
63.15
65.24
63.01
64.82
1,484,606
+1.88(+2.99%)
Jun 03, 2019
65.22
65.85
61.70
62.94
2,058,334
-2.21(-3.39%)
May 31, 2019
63.10
65.59
62.78
65.15
1,695,400
+1.35(+2.12%)
May 30, 2019
64.10
65.44
63.12
63.80
1,117,624
-0.19(-0.30%)
May 29, 2019
63.56
64.11
61.82
63.99
1,602,355
-0.43(-0.67%)
May 28, 2019
66.00
66.68
63.66
64.42
1,596,011
-1.45(-2.20%)
May 24, 2019
66.65
68.10
65.31
65.87
1,470,500
-0.27(-0.41%)
May 23, 2019
67.21
67.71
64.83
66.14
1,786,596
-2.36(-3.45%)
May 22, 2019
65.81
68.71
65.39
68.50
2,009,492
+1.91(+2.87%)
May 21, 2019
63.82
67.56
63.81
66.59
2,604,991
+3.46(+5.48%)
May 20, 2019
61.19
63.94
60.20
63.13
2,323,363
+1.42(+2.30%)
May 17, 2019
61.81
62.96
60.90
61.71
3,554,700
-1.10(-1.75%)
May 16, 2019
63.30
64.78
62.66
62.81
1,766,098
-0.80(-1.26%)
May 15, 2019
62.47
63.61
60.53
63.61
1,992,066
+1.07(+1.71%)
May 14, 2019
62.49
63.12
61.28
62.54
2,015,408
+0.63(+1.02%)
May 13, 2019
64.66
64.76
61.59
61.91
2,573,800
-4.69(-7.04%)
May 10, 2019
68.42
68.80
64.25
66.60
2,445,200
-1.79(-2.62%)
May 09, 2019
67.60
68.40
65.73
68.39
1,559,010
+0.10(+0.15%)
May 08, 2019
69.50
70.06
68.25
68.29
1,996,624
-1.49(-2.14%)
May 07, 2019
70.04
70.72
68.90
69.78
1,738,643
-1.32(-1.86%)
May 06, 2019
69.13
71.13
68.50
71.10
1,415,183
+0.08(+0.11%)
May 03, 2019
69.03
71.07
68.56
71.02
2,388,100
+2.01(+2.91%)
May 02, 2019
69.00
70.58
67.18
69.01
3,989,448
-2.40(-3.36%)
May 01, 2019
67.75
73.59
67.43
71.41
9,141,737
+4.62(+6.92%)
Apr 30, 2019
65.70
66.92
63.13
66.79
5,113,560
+1.12(+1.71%)
Apr 29, 2019
66.15
66.48
63.66
65.67
5,247,020
-1.11(-1.66%)
Apr 26, 2019
74.05
77.50
66.61
66.78
14,276,300
-3.00(-4.30%)
Apr 25, 2019
69.75
71.40
68.35
69.78
5,048,941
+0.55(+0.79%)
Apr 24, 2019
68.20
69.96
67.51
69.23
2,353,994
+1.27(+1.87%)
Apr 23, 2019
66.52
69.48
66.06
67.96
2,652,803
+2.02(+3.06%)
Apr 22, 2019
63.96
66.14
63.60
65.94
2,066,113
+1.87(+2.92%)
Apr 18, 2019
66.09
66.09
63.31
64.07
2,454,300
-1.87(-2.84%)
Apr 17, 2019
66.69
66.92
65.58
65.94
1,365,769
-0.37(-0.56%)
Apr 16, 2019
65.62
66.57
65.19
66.31
1,228,456
+0.98(+1.50%)
Apr 15, 2019
65.33
67.13
64.79
65.33
2,525,267
-0.07(-0.11%)
Apr 12, 2019
68.62
68.62
64.57
65.40
6,501,900
-4.00(-5.76%)
Apr 11, 2019
70.58
71.27
69.10
69.40
1,391,701
-0.88(-1.25%)
Apr 10, 2019
70.14
70.62
69.25
70.28
1,338,450
+0.03(+0.04%)
Apr 09, 2019
71.37
71.71
69.91
70.25
2,067,516
-1.45(-2.02%)
Apr 08, 2019
70.82
72.06
69.93
71.70
1,304,467
+0.52(+0.73%)
Apr 05, 2019
70.51
72.78
70.34
71.18
2,390,500
+0.91(+1.30%)
Apr 04, 2019
70.80
71.37
68.87
70.27
1,168,806
-0.61(-0.86%)
Apr 03, 2019
71.95
73.58
70.54
70.88
1,760,058
+0.30(+0.43%)
Apr 02, 2019
70.60
71.15
69.88
70.58
1,208,759
+0.10(+0.14%)
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
.