Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grubhub Ord Shs (NQ: GRUB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 11, 2022 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 11, 2022 0 +0.00(+0.00%)
Mar 10, 2022 6.160 6.175 5.935 6.060 2,262,029 -0.59(-8.87%)
Mar 09, 2022 6.310 6.680 6.255 6.650 3,163,008 +0.72(+12.14%)
Mar 08, 2022 5.740 6.160 5.570 5.930 4,062,526 -0.02(-0.34%)
Mar 07, 2022 6.470 6.550 5.910 5.950 3,304,052 -0.12(-1.98%)
Mar 04, 2022 6.350 6.435 6.025 6.070 2,510,822 -0.58(-8.72%)
Mar 03, 2022 7.390 7.400 6.590 6.650 3,108,125 -1.13(-14.52%)
Mar 02, 2022 7.880 7.880 7.580 7.780 2,406,639 +0.20(+2.64%)
Mar 01, 2022 7.810 7.960 7.520 7.580 2,442,438 -0.47(-5.84%)
Feb 28, 2022 7.800 8.165 7.800 8.050 2,279,424 +0.46(+6.06%)
Feb 25, 2022 7.530 7.610 7.310 7.590 2,543,406 -0.03(-0.39%)
Feb 24, 2022 6.830 7.630 6.790 7.620 3,463,463 +0.56(+7.93%)
Feb 23, 2022 7.510 7.540 7.050 7.060 2,207,343 -0.47(-6.24%)
Feb 22, 2022 7.650 7.805 7.440 7.530 2,637,373 -0.63(-7.72%)
Feb 18, 2022 8.160 0 -0.52(-5.99%)
Feb 17, 2022 8.950 9.000 8.590 8.680 1,977,306 -0.30(-3.34%)
Feb 16, 2022 8.920 9.010 8.810 8.980 2,054,310 +0.17(+1.93%)
Feb 15, 2022 8.640 8.870 8.545 8.810 2,299,513 +0.18(+2.09%)
Feb 14, 2022 8.540 8.730 8.440 8.630 2,297,768 +0.21(+2.49%)
Feb 11, 2022 8.980 9.101 8.385 8.420 3,257,286 -0.85(-9.17%)
Feb 10, 2022 9.160 9.510 9.120 9.270 2,857,203 -0.62(-6.27%)
Feb 09, 2022 9.960 10.01 9.830 9.890 1,894,723 -0.06(-0.60%)
Feb 08, 2022 9.360 9.970 9.310 9.950 2,470,213 +0.39(+4.08%)
Feb 07, 2022 9.460 9.720 9.440 9.560 1,818,692 +0.25(+2.69%)
Feb 04, 2022 8.950 9.420 8.930 9.310 2,037,760 +0.17(+1.86%)
Feb 03, 2022 9.400 9.130 9.140 2,187,677 -0.69(-7.02%)
Feb 02, 2022 10.10 10.11 9.820 9.830 2,211,678 -0.26(-2.58%)
Feb 01, 2022 10.02 10.12 9.805 10.09 2,665,860 +0.19(+1.92%)
Jan 31, 2022 9.360 9.900 3,661,469 +0.60(+6.45%)
Jan 28, 2022 9.050 9.300 8.915 9.300 2,223,357 +0.08(+0.87%)
Jan 27, 2022 9.420 9.460 9.140 9.220 2,203,945 -0.09(-0.97%)
Jan 26, 2022 9.540 9.730 9.280 9.310 2,260,556 +0.04(+0.43%)
Jan 25, 2022 9.200 9.400 9.145 9.270 4,213,461 -0.75(-7.49%)
Jan 24, 2022 9.695 10.04 9.505 10.02 2,989,034 -0.33(-3.19%)
Jan 21, 2022 10.64 10.70 10.31 10.35 2,220,400 -0.40(-3.72%)
Jan 20, 2022 10.86 11.08 10.73 10.75 1,862,507 +0.12(+1.13%)
Jan 19, 2022 10.74 10.89 10.62 10.63 1,499,215 -0.06(-0.56%)
Jan 18, 2022 10.82 11.04 10.68 10.69 1,863,258 -0.19(-1.75%)
Jan 14, 2022 10.88 0 -0.03(-0.27%)
Jan 13, 2022 11.06 11.19 10.87 10.91 4,227,278 +0.72(+7.07%)
Jan 12, 2022 10.34 10.39 10.13 10.19 2,876,959 +0.37(+3.77%)
Jan 11, 2022 9.650 9.880 9.610 9.820 1,972,077 +0.11(+1.13%)
Jan 10, 2022 9.640 9.740 9.435 9.710 1,689,806 -0.22(-2.22%)
Jan 07, 2022 9.960 10.11 9.910 9.930 1,715,071 -0.03(-0.30%)
Jan 06, 2022 9.670 10.09 9.560 9.960 3,515,957 -0.17(-1.68%)
Jan 05, 2022 10.27 10.45 10.13 10.13 1,978,694 -0.23(-2.22%)
Jan 04, 2022 10.67 10.69 10.23 10.36 3,770,062 -0.91(-8.07%)
Jan 03, 2022 11.21 11.32 10.98 11.27 4,269,683 +0.51(+4.74%)
Dec 31, 2021 10.81 10.90 10.52 10.76 2,340,293 -0.06(-0.55%)
Dec 30, 2021 10.63 10.97 10.63 10.82 2,101,323 +0.20(+1.88%)
Dec 29, 2021 10.72 10.74 10.56 10.62 1,427,114 -0.16(-1.48%)
Dec 28, 2021 10.76 10.86 10.70 10.78 1,553,997 -0.24(-2.18%)
Dec 27, 2021 11.10 11.14 10.97 11.02 1,256,466 +0.12(+1.10%)
Dec 23, 2021 10.82 10.95 10.73 10.90 1,436,805 +0.12(+1.11%)
Dec 22, 2021 10.81 10.83 10.66 10.78 1,614,231 +0.05(+0.47%)
Dec 21, 2021 10.46 10.74 10.46 10.73 2,342,936 +0.49(+4.79%)
Dec 20, 2021 10.20 10.31 10.16 10.24 2,453,045 -0.52(-4.83%)
Dec 17, 2021 10.53 10.85 10.42 10.76 2,418,883 +0.54(+5.28%)
Dec 16, 2021 10.49 10.53 10.17 10.22 2,923,387 -0.35(-3.31%)
Dec 15, 2021 10.30 10.60 10.25 10.57 1,992,147 +0.03(+0.28%)
Dec 14, 2021 10.54 10.71 10.50 10.54 2,171,970 -0.30(-2.77%)
Dec 13, 2021 10.92 10.94 10.67 10.84 2,374,898 -0.33(-2.95%)
Dec 10, 2021 11.32 11.35 11.09 11.17 1,154,191 -0.15(-1.33%)
Dec 09, 2021 11.72 11.81 11.32 11.32 1,593,536 -0.63(-5.27%)
Dec 08, 2021 11.79 11.99 11.67 11.95 1,326,006 +0.38(+3.28%)
Dec 07, 2021 11.49 11.69 11.42 11.57 1,993,286 +0.50(+4.52%)
Dec 06, 2021 10.79 11.16 10.68 11.07 4,377,916 -0.54(-4.65%)
Dec 03, 2021 11.81 11.84 11.40 11.61 3,250,575 -0.52(-4.29%)
Dec 02, 2021 11.90 12.19 11.88 12.13 2,625,140 -0.22(-1.78%)
Dec 01, 2021 12.64 12.76 12.35 12.35 2,756,890 -0.11(-0.88%)
Nov 30, 2021 12.72 12.82 12.37 12.46 2,828,330 -0.64(-4.89%)
Nov 29, 2021 13.20 13.23 12.92 13.10 2,243,832 -0.56(-4.10%)
Nov 26, 2021 13.82 13.84 13.46 13.66 1,874,040 -0.22(-1.59%)
Nov 24, 2021 13.59 13.89 13.45 13.88 2,034,659 +0.40(+2.97%)
Nov 23, 2021 13.45 13.71 13.39 13.48 1,803,609 -0.15(-1.10%)
Nov 22, 2021 14.03 14.06 13.53 13.63 1,616,228 -0.62(-4.35%)
Nov 19, 2021 14.19 14.46 14.16 14.25 2,413,990 +0.61(+4.47%)
Nov 18, 2021 13.51 13.65 13.61 13.64 2,189,565 +0.28(+2.10%)
Nov 17, 2021 13.65 13.67 13.32 13.36 2,251,800 -0.32(-2.34%)
Nov 16, 2021 13.75 13.82 13.62 13.68 1,230,544 +0.22(+1.63%)
Nov 15, 2021 13.65 13.70 13.40 13.46 3,084,740 -0.26(-1.90%)
Nov 12, 2021 13.68 13.73 13.56 13.72 1,645,411 +0.15(+1.11%)
Nov 11, 2021 13.67 13.73 13.46 13.57 2,188,873 -0.25(-1.81%)
Nov 10, 2021 13.73 13.82 3,737,360 -0.74(-5.08%)
Nov 09, 2021 14.56 14.71 14.47 14.56 1,741,072 +0.44(+3.12%)
Nov 08, 2021 14.01 14.13 14.00 14.12 1,177,202 +0.06(+0.43%)
Nov 05, 2021 14.11 14.13 13.93 14.06 1,182,331 -0.07(-0.50%)
Nov 04, 2021 14.38 14.43 14.11 14.13 2,178,753 -0.19(-1.33%)
Nov 03, 2021 14.34 14.38 14.14 14.32 2,430,783 -0.11(-0.76%)
Nov 02, 2021 14.78 14.81 14.30 14.43 1,732,079 +0.00(+0.00%)
Nov 01, 2021 14.24 14.49 14.12 14.43 3,432,975 +0.14(+0.98%)
Oct 29, 2021 14.38 14.57 14.19 14.29 1,339,764 -0.21(-1.45%)
Oct 28, 2021 14.86 14.88 14.49 14.50 2,294,377 -0.64(-4.23%)
Oct 27, 2021 15.39 15.53 15.13 15.14 1,423,272 -0.21(-1.37%)
Oct 26, 2021 15.50 15.35 15.35 1,888,930 -0.12(-0.78%)
Oct 25, 2021 15.55 15.60 15.37 15.47 1,435,644 -0.27(-1.72%)
Oct 22, 2021 15.99 15.99 15.71 15.74 1,309,938 -0.51(-3.14%)
Oct 21, 2021 16.42 16.54 16.25 16.25 12,453,371 -0.41(-2.46%)
Oct 20, 2021 16.65 16.78 16.56 16.66 5,413,535 -0.02(-0.12%)
Oct 19, 2021 16.47 16.74 16.45 16.68 1,970,406 +0.34(+2.08%)
Oct 18, 2021 16.18 16.36 16.10 16.34 1,618,252 +0.28(+1.74%)
Oct 15, 2021 15.74 16.13 15.69 16.06 2,251,422 +0.87(+5.73%)
Oct 14, 2021 14.96 15.22 14.80 15.19 3,553,740 +0.32(+2.15%)
Oct 13, 2021 14.70 14.95 14.62 14.87 2,676,217 -0.09(-0.60%)
Oct 12, 2021 15.08 15.21 14.92 14.96 1,599,247 +0.40(+2.75%)
Oct 11, 2021 14.96 14.98 14.56 14.56 1,406,584 -0.76(-4.96%)
Oct 08, 2021 15.44 15.48 15.26 15.32 1,130,125 +0.10(+0.66%)
Oct 07, 2021 15.18 15.37 15.16 15.22 1,802,336 -0.02(-0.13%)
Oct 06, 2021 15.06 15.40 15.04 15.24 1,797,001 -0.10(-0.65%)
Oct 05, 2021 15.18 15.38 15.18 15.34 1,562,005 +0.31(+2.06%)
Oct 04, 2021 15.16 15.16 14.93 15.03 1,581,998 +0.13(+0.87%)
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.