Skip to main content

Growgeneration Corp (NQ: GRWG )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.79 49.34 47.54 48.10 1,253,222 -0.99(-2.02%)
Jun 29, 2021 48.54 51.00 46.80 49.09 2,121,513 +0.67(+1.38%)
Jun 28, 2021 44.26 48.88 44.05 48.42 2,772,566 +5.01(+11.54%)
Jun 25, 2021 45.47 45.66 43.13 43.41 2,397,202 -1.27(-2.84%)
Jun 24, 2021 45.00 46.84 44.06 44.68 1,903,748 +0.71(+1.61%)
Jun 23, 2021 42.30 44.45 42.17 43.97 1,361,736 +1.81(+4.29%)
Jun 22, 2021 41.44 42.35 40.61 42.16 879,956 +1.04(+2.53%)
Jun 21, 2021 39.97 41.66 39.97 41.12 915,441 +0.83(+2.06%)
Jun 18, 2021 40.35 41.19 39.51 40.29 1,177,776 -0.51(-1.25%)
Jun 17, 2021 40.72 41.82 40.17 40.80 828,362 -0.01(-0.02%)
Jun 16, 2021 39.40 40.98 39.25 40.81 1,221,484 +0.81(+2.03%)
Jun 15, 2021 42.14 42.19 39.58 40.00 1,496,758 -2.71(-6.35%)
Jun 14, 2021 42.79 42.99 41.44 42.71 830,055 +0.33(+0.78%)
Jun 11, 2021 42.10 42.95 41.43 42.38 1,132,263 +0.74(+1.78%)
Jun 10, 2021 43.84 44.51 41.55 41.64 1,219,578 -2.00(-4.58%)
Jun 09, 2021 44.40 45.25 43.40 43.64 1,126,830 -0.46(-1.04%)
Jun 08, 2021 44.41 45.33 42.57 44.10 1,611,998 +0.27(+0.62%)
Jun 07, 2021 42.51 44.01 41.80 43.83 1,436,871 +1.78(+4.23%)
Jun 04, 2021 42.42 43.03 41.86 42.05 913,890 -0.17(-0.40%)
Jun 03, 2021 42.89 44.74 41.80 42.22 1,441,228 -0.79(-1.84%)
Jun 02, 2021 42.65 43.41 41.17 43.01 1,217,980 +0.67(+1.58%)
Jun 01, 2021 45.25 45.35 42.03 42.34 2,050,438 -2.07(-4.66%)
May 28, 2021 42.28 44.53 41.57 44.41 3,704,985 +2.09(+4.94%)
May 27, 2021 42.88 43.33 40.35 42.32 1,664,434 -0.24(-0.56%)
May 26, 2021 40.13 43.17 39.72 42.56 2,782,926 +3.57(+9.16%)
May 25, 2021 37.62 40.28 37.01 38.99 2,613,997 +2.12(+5.75%)
May 24, 2021 37.70 38.06 36.71 36.87 1,297,914 -0.45(-1.21%)
May 21, 2021 39.04 39.04 37.01 37.32 1,585,407 -1.58(-4.06%)
May 20, 2021 38.79 39.60 37.87 38.90 883,827 +0.39(+1.01%)
May 19, 2021 36.74 38.74 36.51 38.51 1,176,417 -0.20(-0.52%)
May 18, 2021 39.22 40.66 38.29 38.71 1,226,274 -0.47(-1.20%)
May 17, 2021 39.60 40.47 37.67 39.18 1,294,973 -0.75(-1.88%)
May 14, 2021 38.18 40.88 37.02 39.93 2,622,165 +4.40(+12.38%)
May 13, 2021 37.80 38.90 33.91 35.53 3,339,742 -1.03(-2.83%)
May 12, 2021 39.57 39.82 36.11 36.56 2,469,333 -3.40(-8.50%)
May 11, 2021 37.24 41.49 36.90 39.96 2,127,263 -1.68(-4.03%)
May 10, 2021 43.96 44.00 41.08 41.64 1,483,603 -1.43(-3.32%)
May 07, 2021 41.05 44.00 40.95 43.07 1,317,002 +2.42(+5.95%)
May 06, 2021 41.71 41.86 39.43 40.65 1,356,827 -1.57(-3.72%)
May 05, 2021 42.88 43.51 41.47 42.22 1,143,536 +0.04(+0.09%)
May 04, 2021 42.56 43.20 40.20 42.18 1,505,261 -1.60(-3.65%)
May 03, 2021 43.57 44.50 42.76 43.78 995,772 +0.18(+0.41%)
Apr 30, 2021 43.61 44.66 42.83 43.60 946,800 -1.01(-2.26%)
Apr 29, 2021 46.33 46.70 43.21 44.61 963,456 -1.22(-2.66%)
Apr 28, 2021 45.00 46.34 43.87 45.83 1,061,405 +0.78(+1.73%)
Apr 27, 2021 47.27 47.40 44.58 45.05 1,446,999 -2.03(-4.31%)
Apr 26, 2021 45.35 47.18 44.32 47.08 1,040,871 +1.95(+4.32%)
Apr 23, 2021 44.51 45.98 43.60 45.13 884,200 +1.09(+2.48%)
Apr 22, 2021 46.00 46.93 42.91 44.04 1,411,149 -1.77(-3.86%)
Apr 21, 2021 42.63 45.86 41.51 45.81 1,412,140 +2.47(+5.70%)
Apr 20, 2021 46.03 46.33 42.16 43.34 1,705,576 -2.00(-4.41%)
Apr 19, 2021 46.49 47.85 44.34 45.34 1,383,643 -1.76(-3.74%)
Apr 16, 2021 46.67 47.35 44.55 47.10 1,300,300 +0.30(+0.64%)
Apr 15, 2021 48.55 48.73 45.82 46.80 1,677,357 -0.78(-1.64%)
Apr 14, 2021 51.55 52.40 47.40 47.58 1,934,859 -4.07(-7.88%)
Apr 13, 2021 51.15 53.33 49.54 51.65 1,589,516 -0.70(-1.34%)
Apr 12, 2021 54.03 57.10 50.59 52.35 2,519,790 -1.67(-3.09%)
Apr 09, 2021 54.31 54.93 51.75 54.02 1,860,200 -1.26(-2.28%)
Apr 08, 2021 48.74 55.54 48.73 55.28 3,508,047 +6.28(+12.82%)
Apr 07, 2021 49.59 50.31 48.36 49.00 1,054,616 -1.25(-2.49%)
Apr 06, 2021 51.13 51.76 49.89 50.25 1,225,777 -0.39(-0.77%)
Apr 05, 2021 52.27 52.37 48.21 50.64 1,525,033 +0.09(+0.18%)
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.