Groupon IncNASDAQ:GRPN
- LAST PRICE9.7800
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots9.7800/ 3
- Ask / Lots10.5000/ 4
- Open / Previous Close--- / 9.7800
- Day Range---
- 52 Week Range
- Volume---
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | GRPN |
|---|---|---|
| 09:32 ET | 15328 | 9.965 |
| 09:34 ET | 300 | 9.915 |
| 09:36 ET | 8800 | 9.8335 |
| 09:38 ET | 3798 | 9.83 |
| 09:39 ET | 11611 | 9.8046 |
| 09:41 ET | 23122 | 9.81 |
| 09:43 ET | 15306 | 9.86 |
| 09:45 ET | 12693 | 9.87 |
| 09:48 ET | 2711 | 9.87 |
| 09:50 ET | 27832 | 9.9 |
| 09:52 ET | 4943 | 9.9 |
| 09:54 ET | 3440 | 9.88 |
| 09:56 ET | 2376 | 9.8528 |
| 09:57 ET | 1076 | 9.87 |
| 09:59 ET | 1286 | 9.87 |
| 10:01 ET | 5055 | 9.86 |
| 10:03 ET | 1530 | 9.8319 |
| 10:06 ET | 5436 | 9.82 |
| 10:08 ET | 14114 | 9.86 |
| 10:10 ET | 16329 | 9.85 |
| 10:12 ET | 5026 | 9.8006 |
| 10:14 ET | 9644 | 9.81 |
| 10:15 ET | 1000 | 9.8198 |
| 10:17 ET | 7135 | 9.78 |
| 10:19 ET | 14497 | 9.73 |
| 10:21 ET | 7775 | 9.73 |
| 10:24 ET | 2249 | 9.7382 |
| 10:26 ET | 71051 | 9.755 |
| 10:28 ET | 7445 | 9.78 |
| 10:30 ET | 3947 | 9.7765 |
| 10:32 ET | 867 | 9.8 |
| 10:33 ET | 4932 | 9.8 |
| 10:35 ET | 7939 | 9.83 |
| 10:37 ET | 9420 | 9.82 |
| 10:39 ET | 4262 | 9.82 |
| 10:42 ET | 8525 | 9.895 |
| 10:44 ET | 600 | 9.8883 |
| 10:46 ET | 3544 | 9.855 |
| 10:48 ET | 6853 | 9.85 |
| 10:50 ET | 9599 | 9.87 |
| 10:51 ET | 6632 | 9.86 |
| 10:53 ET | 2400 | 9.85 |
| 10:55 ET | 9610 | 9.895 |
| 10:57 ET | 17420 | 9.88 |
| 11:00 ET | 400 | 9.88 |
| 11:02 ET | 6678 | 9.88 |
| 11:04 ET | 5426 | 9.901 |
| 11:06 ET | 18004 | 9.95 |
| 11:08 ET | 16168 | 10.03 |
| 11:09 ET | 17129 | 10 |
| 11:11 ET | 18601 | 10.04 |
| 11:13 ET | 3153 | 10.04 |
| 11:15 ET | 1300 | 10.04 |
| 11:18 ET | 7065 | 10.05 |
| 11:20 ET | 8093 | 10.01 |
| 11:22 ET | 3619 | 10.01 |
| 11:24 ET | 2134 | 10.005 |
| 11:26 ET | 4200 | 9.965 |
| 11:27 ET | 3430 | 9.96 |
| 11:29 ET | 5493 | 10.04 |
| 11:31 ET | 980 | 10.01 |
| 11:33 ET | 9099 | 10.05 |
| 11:36 ET | 897 | 10.02 |
| 11:38 ET | 725 | 10.01 |
| 11:40 ET | 1848 | 9.97 |
| 11:42 ET | 1800 | 9.92 |
| 11:44 ET | 1700 | 9.94 |
| 11:45 ET | 13392 | 9.95 |
| 11:47 ET | 622 | 9.92 |
| 11:49 ET | 4994 | 9.89 |
| 11:51 ET | 2695 | 9.88 |
| 11:54 ET | 4734 | 9.88 |
| 11:56 ET | 5357 | 9.89 |
| 11:58 ET | 15722 | 9.89 |
| 12:00 ET | 1491 | 9.87 |
| 12:02 ET | 1295 | 9.8714 |
| 12:03 ET | 1094 | 9.85 |
| 12:05 ET | 800 | 9.865 |
| 12:07 ET | 249 | 9.865 |
| 12:09 ET | 680 | 9.87 |
| 12:12 ET | 5300 | 9.8508 |
| 12:14 ET | 6061 | 9.8025 |
| 12:16 ET | 1878 | 9.82 |
| 12:18 ET | 300 | 9.81 |
| 12:20 ET | 12022 | 9.79 |
| 12:21 ET | 19875 | 9.81 |
| 12:23 ET | 1750 | 9.805 |
| 12:25 ET | 6174 | 9.775 |
| 12:27 ET | 3496 | 9.795 |
| 12:30 ET | 1990 | 9.8 |
| 12:32 ET | 455 | 9.805 |
| 12:34 ET | 1116 | 9.8 |
| 12:36 ET | 400 | 9.8 |
| 12:38 ET | 845 | 9.8 |
| 12:39 ET | 34751 | 9.875 |
| 12:41 ET | 43110 | 9.85 |
| 12:43 ET | 9725 | 9.86 |
| 12:45 ET | 13560 | 9.874 |
| 12:48 ET | 18759 | 9.85 |
| 12:50 ET | 2015 | 9.855 |
| 12:52 ET | 8154 | 9.83 |
| 12:54 ET | 3685 | 9.81 |
| 12:56 ET | 600 | 9.81 |
| 12:57 ET | 10085 | 9.75 |
| 12:59 ET | 1246 | 9.75 |
| 01:01 ET | 3995 | 9.78 |
| 01:03 ET | 15809 | 9.785 |
| 01:06 ET | 2077 | 9.77 |
| 01:08 ET | 659 | 9.78 |
| 01:10 ET | 1374 | 9.775 |
| 01:12 ET | 14194 | 9.805 |
| 01:14 ET | 4785 | 9.8 |
| 01:15 ET | 200 | 9.78 |
| 01:17 ET | 6994 | 9.7797 |
| 01:19 ET | 1826 | 9.79 |
| 01:21 ET | 100 | 9.795 |
| 01:24 ET | 1800 | 9.795 |
| 01:26 ET | 1423 | 9.79 |
| 01:28 ET | 1909 | 9.76 |
| 01:30 ET | 12385 | 9.7757 |
| 01:32 ET | 13353 | 9.79 |
| 01:33 ET | 200 | 9.7826 |
| 01:35 ET | 3393 | 9.795 |
| 01:37 ET | 600 | 9.795 |
| 01:39 ET | 223 | 9.795 |
| 01:42 ET | 2460 | 9.795 |
| 01:44 ET | 268 | 9.795 |
| 01:46 ET | 2750 | 9.795 |
| 01:48 ET | 200 | 9.795 |
| 01:50 ET | 300 | 9.795 |
| 01:51 ET | 6800 | 9.795 |
| 01:53 ET | 9183 | 9.8 |
| 01:55 ET | 1400 | 9.8 |
| 01:57 ET | 9132 | 9.775 |
| 02:00 ET | 726 | 9.77 |
| 02:02 ET | 758 | 9.77 |
| 02:04 ET | 645 | 9.77 |
| 02:06 ET | 900 | 9.76 |
| 02:08 ET | 36938 | 9.73 |
| 02:09 ET | 9203 | 9.735 |
| 02:11 ET | 5001 | 9.7485 |
| 02:13 ET | 4090 | 9.725 |
| 02:15 ET | 1900 | 9.7171 |
| 02:18 ET | 5750 | 9.7001 |
| 02:20 ET | 4874 | 9.72 |
| 02:22 ET | 11055 | 9.76 |
| 02:24 ET | 13671 | 9.76 |
| 02:26 ET | 4367 | 9.76 |
| 02:27 ET | 4178 | 9.8 |
| 02:29 ET | 74155 | 9.855 |
| 02:31 ET | 29689 | 9.82 |
| 02:33 ET | 5644 | 9.815 |
| 02:36 ET | 7866 | 9.81 |
| 02:38 ET | 2100 | 9.82 |
| 02:40 ET | 2373 | 9.815 |
| 02:42 ET | 2925 | 9.82 |
| 02:44 ET | 2725 | 9.81 |
| 02:45 ET | 20656 | 9.825 |
| 02:47 ET | 11711 | 9.81 |
| 02:49 ET | 3782 | 9.82 |
| 02:51 ET | 504 | 9.8197 |
| 02:54 ET | 4537 | 9.795 |
| 02:56 ET | 1000 | 9.8 |
| 02:58 ET | 1810 | 9.767 |
| 03:00 ET | 347 | 9.77 |
| 03:02 ET | 7781 | 9.765 |
| 03:03 ET | 1225 | 9.77 |
| 03:05 ET | 1298 | 9.7699 |
| 03:07 ET | 500 | 9.77 |
| 03:09 ET | 2344 | 9.79 |
| 03:12 ET | 1607 | 9.77 |
| 03:14 ET | 12371 | 9.73 |
| 03:16 ET | 1909 | 9.73 |
| 03:18 ET | 1392 | 9.735 |
| 03:20 ET | 8202 | 9.76 |
| 03:21 ET | 3141 | 9.75 |
| 03:23 ET | 1660 | 9.765 |
| 03:25 ET | 1197 | 9.765 |
| 03:27 ET | 112330 | 9.805 |
| 03:30 ET | 6192 | 9.78 |
| 03:32 ET | 2285 | 9.795 |
| 03:34 ET | 9735 | 9.775 |
| 03:36 ET | 4229 | 9.74 |
| 03:38 ET | 3793 | 9.745 |
| 03:39 ET | 6126 | 9.745 |
| 03:41 ET | 31409 | 9.8 |
| 03:43 ET | 9449 | 9.795 |
| 03:45 ET | 3432 | 9.79 |
| 03:48 ET | 12525 | 9.795 |
| 03:50 ET | 20136 | 9.795 |
| 03:52 ET | 16483 | 9.795 |
| 03:54 ET | 21013 | 9.795 |
| 03:56 ET | 79722 | 9.75 |
| 03:57 ET | 89589 | 9.79 |
| 03:59 ET | 318875 | 9.78 |
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Groupon Inc | 388.7M | -9.6x | --- |
Tuesday Morning Corp | 10.0 | 0.0x | --- |
Bowlin Travel Centers Inc | 14.8M | 240.1x | +7.55% |
Wal Mart de Mexico SAB de CV | 52.5B | 19.1x | +7.02% |
Big Lots Inc | 3.4M | 0.0x | --- |
Ollie's Bargain Outlet Holdings Inc | 6.0B | 29.5x | +7.37% |
Company Information
Groupon, Inc. is a scaled two-sided marketplace that connects consumers to merchants. The Company’s marketplace is accessible through its mobile applications and its websites, which are primarily localized groupon.com sites in 13 countries. It has two segments, North America and International, and in three categories, Local, Goods and Travel. Local category includes services from local and national merchants, and other local and national merchants, including things to do, beauty and wellness and dining, as well as other services. Goods category includes merchandise across multiple product lines, such as electronics, sporting goods, jewelry, toys, household items and apparel. Travel category features travel experiences at both discounted and market rates, including hotels, airfare and package deals covering both domestic and international travel. The customer can contact the merchant directly to make a travel reservation after purchasing a travel voucher from the Company.
Contact Information
- Headquarters
- 35 W. Wacker, Floor 25CHICAGO, IL, United States 60601
- Phone
- 773-945-6801
- Fax
- 302-655-5049
Executives
- Independent Chairman of the Board
- Theodore Leonsis
- Chief Executive Officer, Director
- Dusan Senkypl
- Chief Financial Officer
- Jiri Ponrt
- Independent Director
- Jan Barta
- Independent Director
- Robert Bass
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $388.7M |
|---|---|
Revenue (TTM) | $511.9M |
Shares Outstanding | 39.7M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.78 |
EPS | $-1.02 |
Book Value | $-1.28 |
P/E Ratio | -9.6x |
Price/Sales (TTM) | 0.8 |
Price/Cash Flow (TTM) | 49.5x |
Operating Margin | 5.65% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
