Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 101.47 101.47 101.47 0 +2.36(+2.38%)
Mar 28, 2018 103.00 103.00 98.50 99.11 2,885,818 -4.23(-4.09%)
Mar 27, 2018 108.75 109.16 102.30 103.34 2,132,577 -5.12(-4.72%)
Mar 26, 2018 106.60 108.46 104.83 108.46 1,299,783 +3.85(+3.68%)
Mar 23, 2018 105.75 107.00 104.42 104.61 2,323,516 -1.30(-1.23%)
Mar 22, 2018 109.18 109.72 105.60 105.91 2,525,904 -4.11(-3.74%)
Mar 21, 2018 110.79 110.89 108.91 110.02 1,954,244 -0.46(-0.42%)
Mar 20, 2018 108.82 111.86 107.96 110.48 1,448,944 +1.66(+1.53%)
Mar 19, 2018 107.83 109.80 106.05 108.82 1,933,243 -1.71(-1.55%)
Mar 16, 2018 111.05 111.41 109.82 110.53 1,656,678 -0.36(-0.32%)
Mar 15, 2018 111.15 111.92 109.30 110.89 1,518,754 +0.11(+0.10%)
Mar 14, 2018 110.00 111.15 107.87 110.78 1,540,204 +1.53(+1.40%)
Mar 13, 2018 110.75 112.41 108.94 109.25 1,483,694 -0.34(-0.31%)
Mar 12, 2018 109.21 110.36 107.65 109.59 1,340,172 +1.03(+0.95%)
Mar 09, 2018 107.16 108.66 106.90 108.56 1,303,557 +2.17(+2.04%)
Mar 08, 2018 104.10 106.53 104.10 106.39 1,117,624 +2.23(+2.14%)
Mar 07, 2018 104.67 104.16 1,122,885 +2.74(+2.70%)
Mar 06, 2018 98.97 101.87 96.64 101.42 1,586,234 -0.56(-0.55%)
Mar 05, 2018 99.18 102.65 98.41 101.98 1,195,856 +2.27(+2.28%)
Mar 02, 2018 96.77 99.89 95.39 99.71 1,535,331 +2.16(+2.21%)
Mar 01, 2018 99.37 100.12 94.53 97.55 2,028,911 -1.86(-1.87%)
Feb 28, 2018 99.11 99.77 97.81 99.41 1,156,811 +0.49(+0.50%)
Feb 27, 2018 99.19 101.03 97.18 98.92 1,418,037 -0.21(-0.21%)
Feb 26, 2018 97.07 99.46 96.97 99.13 1,404,473 +2.40(+2.48%)
Feb 23, 2018 98.26 98.99 96.05 96.73 1,673,614 -1.54(-1.57%)
Feb 22, 2018 98.27 995,058 +0.75(+0.77%)
Feb 21, 2018 97.18 99.81 97.10 97.52 2,995,480 +0.47(+0.48%)
Feb 20, 2018 95.28 99.32 95.18 97.05 1,601,385 +1.12(+1.17%)
Feb 16, 2018 95.93 95.93 95.93 0 +1.53(+1.62%)
Feb 15, 2018 93.78 94.43 90.13 94.40 1,889,242 +1.01(+1.08%)
Feb 14, 2018 87.69 93.93 87.51 93.39 2,575,374 +5.42(+6.16%)
Feb 13, 2018 86.68 89.20 86.68 87.97 1,232,135 +1.27(+1.46%)
Feb 12, 2018 85.20 88.78 85.10 86.70 2,818,669 +1.16(+1.36%)
Feb 09, 2018 89.80 90.75 80.88 85.54 4,962,893 -3.50(-3.93%)
Feb 08, 2018 84.99 94.89 84.25 89.04 13,580,404 +19.13(+27.36%)
Feb 07, 2018 69.05 70.58 68.00 69.91 2,641,663 +1.01(+1.47%)
Feb 06, 2018 66.59 69.43 66.07 68.90 1,961,501 -0.26(-0.38%)
Feb 05, 2018 67.91 70.50 66.52 69.16 1,810,223 -1.49(-2.11%)
Feb 02, 2018 72.05 72.53 70.36 70.65 1,233,273 -2.21(-3.03%)
Feb 01, 2018 71.87 73.47 71.50 72.86 890,165 +0.61(+0.84%)
Jan 31, 2018 73.27 74.05 71.94 72.25 1,307,403 -0.47(-0.65%)
Jan 30, 2018 71.88 72.89 71.01 72.72 2,238,953 -2.70(-3.58%)
Jan 29, 2018 76.42 77.98 75.31 75.42 1,862,086 -1.07(-1.40%)
Jan 26, 2018 73.97 76.74 73.97 76.49 2,037,848 +3.09(+4.21%)
Jan 25, 2018 72.58 74.05 72.20 73.40 1,374,443 +1.87(+2.61%)
Jan 24, 2018 71.63 72.60 70.80 71.53 799,320 +0.37(+0.52%)
Jan 23, 2018 71.85 72.02 69.89 71.16 1,167,274 -0.76(-1.06%)
Jan 22, 2018 70.10 72.29 69.71 71.92 1,249,323 +1.89(+2.70%)
Jan 19, 2018 70.48 70.54 68.20 70.03 1,285,881 -0.31(-0.44%)
Jan 18, 2018 70.90 71.51 70.22 70.34 735,492 -0.46(-0.65%)
Jan 17, 2018 70.18 71.05 69.24 70.80 1,113,788 +0.96(+1.37%)
Jan 16, 2018 71.30 71.51 69.47 69.84 1,429,918 -0.77(-1.09%)
Jan 12, 2018 70.61 70.61 70.61 0 +2.39(+3.50%)
Jan 11, 2018 66.66 68.22 66.31 68.22 1,174,493 +1.69(+2.54%)
Jan 10, 2018 66.28 66.53 2,626,449 -2.63(-3.80%)
Jan 09, 2018 71.54 71.80 68.71 69.16 2,602,409 -2.20(-3.08%)
Jan 08, 2018 71.50 72.10 70.82 71.36 1,201,494 -1.61(-2.21%)
Jan 05, 2018 72.43 73.02 71.38 72.97 1,374,981 +1.09(+1.52%)
Jan 04, 2018 71.93 72.50 70.99 71.88 1,059,171 +0.56(+0.79%)
Jan 03, 2018 71.45 71.78 70.91 71.32 911,801 +0.06(+0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.