Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	GRPN	11.59	11.656	11.03	11.22	-0.06	730,862	6,311	11.00	11.70
2024-05-02	Q	GRPN	11.41	11.44	11.00	11.28	0.16	667,046	6,695	10.60	11.90
2024-05-01	Q	GRPN	11.64	11.64	10.925	11.12	-0.44	953,741	9,144	10.98	11.63
2024-04-30	Q	GRPN	11.58	11.87	11.40	11.56	-0.09	985,913	8,158	11.30	11.90
2024-04-29	Q	GRPN	11.60	11.82	11.46	11.65	-0.02	1,236,660	11,226	10.87	12.00
2024-04-26	Q	GRPN	11.42	11.92	11.23	11.67	0.20	909,085	10,240	11.67	11.90
2024-04-25	Q	GRPN	10.47	11.58	10.17	11.47	0.87	1,456,299	11,549	11.17	11.79
2024-04-24	Q	GRPN	10.59	11.07	10.41	10.60	0.06	1,122,747	10,798	10.53	10.90
2024-04-23	Q	GRPN	9.79	11.15	9.725	10.54	0.95	1,851,808	16,558	9.64	11.05
2024-04-22	Q	GRPN	9.50	9.76	9.26	9.58	0.07	1,259,217	12,127	9.40	9.95
2024-04-19	Q	GRPN	9.80	9.9043	9.395	9.51	-0.20	1,369,713	10,693	9.35	10.36
2024-04-18	Q	GRPN	9.78	10.1999	9.635	9.71	-0.06	997,132	7,024	9.60	9.95
2024-04-17	Q	GRPN	10.82	11.25	9.72	9.77	-1.04	1,969,528	12,865	9.50	10.85
2024-04-16	Q	GRPN	10.36	10.965	10.00	10.81	0.81	1,753,733	12,548	10.50	20.00
2024-04-15	Q	GRPN	10.26	10.31	9.84	10.00	-0.37	1,424,698	9,882	8.65	10.25
2024-04-12	Q	GRPN	10.73	10.795	10.10	10.37	-0.33	1,422,909	10,775	10.10	11.07
2024-04-11	Q	GRPN	11.28	11.30	10.67	10.70	-0.40	1,277,894	10,271	10.58	11.25
2024-04-10	Q	GRPN	11.052	11.46	10.86	11.10	-0.15	1,043,612	10,097	10.86	11.37
2024-04-09	Q	GRPN	11.22	11.5401	11.05	11.25	0.11	925,842	6,840	10.36	11.60
2024-04-08	Q	GRPN	11.12	11.58	11.07	11.14	-0.05	1,049,866	7,886	11.10	11.48
2024-04-05	Q	GRPN	11.22	11.59	11.04	11.19	-0.07	745,191	8,259	11.00	12.14
2024-04-04	Q	GRPN	11.80	12.14	11.185	11.26	-0.22	1,395,947	10,511	10.31	11.75
2024-04-03	Q	GRPN	11.84	11.86	11.35	11.48	-0.17	1,910,391	12,710	10.48	11.55
2024-04-02	Q	GRPN	12.45	12.45	11.56	11.65	-1.06	1,922,325	12,562	10.70	11.96
2024-04-01	Q	GRPN	13.46	13.73	12.69	12.71	-0.63	1,045,952	9,003	12.60	12.96
2024-03-29	Q	GRPN	12.73	13.81	12.73	13.34	0.52	0	0	13.30	13.75
2024-03-28	Q	GRPN	12.73	13.81	12.73	13.34	0.52	1,660,380	8,346	13.30	13.75
2024-03-27	Q	GRPN	13.05	13.13	12.6345	12.82	-0.09	1,065,067	7,738	12.75	13.08
2024-03-26	Q	GRPN	13.17	13.54	12.67	12.91	-0.20	1,674,532	10,371	12.87	13.07
2024-03-25	Q	GRPN	14.54	14.575	13.07	13.11	-1.30	1,363,678	10,175	12.66	13.72
2024-03-22	Q	GRPN	14.93	14.94	14.2701	14.41	-0.61	752,505	6,160	14.30	15.89
2024-03-21	Q	GRPN	14.875	15.58	14.55	15.02	0.10	1,214,999	9,860	14.51	15.40
2024-03-20	Q	GRPN	15.37	15.38	14.64	14.92	-0.48	1,264,474	11,323	14.52	15.04
2024-03-19	Q	GRPN	14.18	15.44	13.82	15.40	1.04	2,866,666	15,484	15.13	15.49
2024-03-18	Q	GRPN	12.80	14.44	11.83	14.36	1.77	5,489,991	25,454	14.13	14.78
2024-03-15	Q	GRPN	16.18	17.13	12.31	12.59	-5.58	9,840,965	49,267	12.50	12.59
2024-03-14	Q	GRPN	17.90	18.74	17.85	18.17	0.08	1,513,376	11,101	17.60	18.45
2024-03-13	Q	GRPN	18.50	19.56	17.94	18.09	-0.49	1,119,328	11,059	18.00	18.45
2024-03-12	Q	GRPN	17.56	18.69	17.38	18.58	1.02	918,286	9,892	17.10	18.70
2024-03-11	Q	GRPN	18.98	18.98	17.25	17.56	-1.42	1,195,693	12,856	17.60	19.00
2024-03-08	Q	GRPN	18.60	19.43	18.60	18.98	0.37	678,923	8,200	18.77	18.98
2024-03-07	Q	GRPN	18.14	19.11	18.1317	18.61	0.43	522,848	7,382	17.79	19.21
2024-03-06	Q	GRPN	18.95	18.95	18.07	18.18	-0.37	649,045	6,347	18.00	20.10
2024-03-05	Q	GRPN	17.75	19.10	17.72	18.55	0.33	504,553	5,853	17.00	20.08
2024-03-04	Q	GRPN	18.95	19.52	18.03	18.22	-0.70	768,015	8,173	17.68	19.00
2024-03-01	Q	GRPN	18.655	18.99	18.25	18.92	0.41	474,030	5,887	18.68	20.68
2024-02-29	Q	GRPN	18.50	18.91	18.25	18.51	0.14	422,822	4,298	18.05	20.51
2024-02-28	Q	GRPN	18.30	18.40	17.76	18.37	0.03	465,862	4,455	17.00	18.65
2024-02-27	Q	GRPN	18.59	19.00	18.115	18.34	-0.17	541,000	5,430	18.20	18.34
2024-02-26	Q	GRPN	17.84	18.80	17.57	18.51	0.70	657,296	6,771	18.20	20.60
2024-02-23	Q	GRPN	18.10	18.26	17.57	17.81	-0.11	429,936	5,343	17.50	18.20
2024-02-22	Q	GRPN	17.99	18.37	17.58	17.92	0.22	442,921	4,810	17.56	18.00
2024-02-21	Q	GRPN	17.97	18.11	17.495	17.70	-0.33	505,093	4,663	15.90	18.30
2024-02-20	Q	GRPN	18.08	18.12	17.595	18.03	-0.19	550,420	6,320	17.67	18.40
2024-02-19	Q	GRPN	17.86	18.345	17.47	18.22	0.23	0	0	18.00	19.85
2024-02-16	Q	GRPN	17.86	18.345	17.47	18.22	0.23	717,841	6,231	18.00	19.85
2024-02-15	Q	GRPN	17.05	18.18	16.93	17.99	1.26	1,369,585	10,878	17.80	18.05
2024-02-14	Q	GRPN	16.46	17.00	16.285	16.73	0.40	587,776	6,174	16.25	16.75
2024-02-13	Q	GRPN	16.42	16.65	15.79	16.33	-0.61	675,994	6,631	15.50	16.35
2024-02-12	Q	GRPN	15.89	16.98	15.63	16.94	0.90	1,148,765	10,364	16.63	17.00
2024-02-09	Q	GRPN	16.682	16.682	15.8532	16.04	-0.51	717,380	6,994	15.00	17.69
2024-02-08	Q	GRPN	16.15	16.75	15.90	16.55	0.52	881,708	7,958	16.00	16.58
2024-02-07	Q	GRPN	15.52	16.11	15.33	16.03	0.51	1,158,404	7,920	14.38	16.25
2024-02-06	Q	GRPN	14.20	15.54	13.63	15.52	1.28	1,508,699	9,535	15.24	15.60
2024-02-05	Q	GRPN	13.91	14.55	13.53	14.24	0.215	616,196	6,230	13.58	15.55