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

Growgeneration Corp (NQ: GRWG )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Sep 30, 2020 16.08 17.30 15.43 15.98 4,531,741 -0.04(-0.25%)
Sep 29, 2020 14.80 16.21 14.79 16.02 3,831,881 +1.34(+9.13%)
Sep 28, 2020 15.38 15.44 14.34 14.68 2,214,248 -0.38(-2.52%)
Sep 25, 2020 14.65 15.24 14.57 15.06 1,323,700 +0.27(+1.83%)
Sep 24, 2020 14.34 15.60 14.25 14.79 2,178,787 -0.39(-2.57%)
Sep 23, 2020 16.36 16.68 14.75 15.18 2,606,230 -1.24(-7.55%)
Sep 22, 2020 17.28 17.30 15.80 16.42 2,212,009 -0.23(-1.38%)
Sep 21, 2020 15.40 17.49 15.30 16.65 4,034,082 +0.68(+4.26%)
Sep 18, 2020 16.01 16.49 15.47 15.97 3,768,400 +0.25(+1.59%)
Sep 17, 2020 15.50 16.35 15.21 15.72 2,562,413 -0.66(-4.03%)
Sep 16, 2020 15.74 17.20 15.63 16.38 5,087,435 +0.85(+5.47%)
Sep 15, 2020 15.40 15.85 15.03 15.53 3,055,189 +0.58(+3.88%)
Sep 14, 2020 14.18 15.48 13.81 14.95 3,185,124 +1.25(+9.12%)
Sep 11, 2020 14.20 14.49 13.39 13.70 2,090,500 -0.46(-3.25%)
Sep 10, 2020 15.05 15.25 14.01 14.16 2,363,931 -0.46(-3.15%)
Sep 09, 2020 14.05 15.10 13.97 14.62 2,425,712 +0.70(+5.03%)
Sep 08, 2020 13.75 14.65 13.50 13.92 2,078,531 -0.32(-2.28%)
Sep 04, 2020 14.39 14.99 13.11 14.24 3,043,400 -0.29(-2.03%)
Sep 03, 2020 15.33 15.45 13.61 14.54 4,331,208 -1.15(-7.33%)
Sep 02, 2020 16.23 16.60 15.27 15.69 4,154,996 -0.35(-2.18%)
Sep 01, 2020 15.87 16.66 15.84 16.04 3,471,324 +0.09(+0.56%)
Aug 31, 2020 15.90 16.24 15.30 15.95 4,012,732 -0.39(-2.42%)
Aug 28, 2020 16.10 17.40 15.30 16.34 13,472,700 +1.28(+8.53%)
Aug 27, 2020 15.50 16.39 14.79 15.06 6,522,177 +1.01(+7.19%)
Aug 26, 2020 14.92 15.07 13.30 14.05 8,115,241 -0.87(-5.83%)
Aug 25, 2020 14.39 16.14 14.37 14.92 11,340,369 +0.58(+4.04%)
Aug 24, 2020 14.67 15.23 13.44 14.34 22,556,450 -3.00(-17.32%)
Aug 21, 2020 16.82 17.89 15.55 17.34 24,840,902 -0.89(-4.91%)
Aug 20, 2020 20.20 21.14 17.90 18.24 31,295,372 -3.78(-17.17%)
Aug 19, 2020 18.71 22.88 18.15 22.02 45,783,992 +4.35(+24.62%)
Aug 18, 2020 18.79 19.59 16.44 17.67 31,902,772 +1.51(+9.34%)
Aug 17, 2020 14.00 16.90 13.65 16.16 17,921,564 +2.92(+22.05%)
Aug 14, 2020 12.22 13.28 11.26 13.24 7,166,400 +0.74(+5.92%)
Aug 13, 2020 9.880 12.75 9.630 12.50 15,849,392 +3.74(+42.69%)
Aug 12, 2020 8.870 9.050 8.550 8.760 924,810 +0.15(+1.74%)
Aug 11, 2020 9.350 9.390 8.550 8.610 1,010,715 -0.66(-7.12%)
Aug 10, 2020 9.170 9.500 9.100 9.270 972,931 +0.24(+2.66%)
Aug 07, 2020 8.600 9.040 8.560 9.030 902,500 +0.34(+3.91%)
Aug 06, 2020 9.160 9.200 8.440 8.690 1,219,126 -0.42(-4.61%)
Aug 05, 2020 9.150 9.500 8.920 9.110 690,527 -0.01(-0.11%)
Aug 04, 2020 8.860 9.160 8.850 9.120 870,470 +0.22(+2.47%)
Aug 03, 2020 8.500 9.020 8.480 8.900 766,593 +0.46(+5.45%)
Jul 31, 2020 8.760 8.880 8.170 8.440 836,400 -0.23(-2.65%)
Jul 30, 2020 8.560 8.990 8.340 8.670 1,203,041 +0.15(+1.76%)
Jul 29, 2020 7.750 8.770 7.740 8.520 1,964,872 +1.00(+13.30%)
Jul 28, 2020 7.360 7.740 7.220 7.520 828,857 +0.20(+2.73%)
Jul 27, 2020 7.240 7.510 7.120 7.320 619,646 +0.06(+0.83%)
Jul 24, 2020 7.420 7.440 7.030 7.260 904,800 -0.29(-3.84%)
Jul 23, 2020 7.740 7.930 7.360 7.550 1,849,671 -0.15(-1.95%)
Jul 22, 2020 7.900 8.070 7.420 7.700 1,497,355 -0.14(-1.79%)
Jul 21, 2020 7.500 8.480 7.400 7.840 2,385,561 +0.45(+6.09%)
Jul 20, 2020 7.300 7.720 7.100 7.390 1,359,448 +0.19(+2.64%)
Jul 17, 2020 7.360 7.370 6.930 7.200 821,100 -0.08(-1.10%)
Jul 16, 2020 7.260 7.480 7.110 7.280 1,012,665 +0.05(+0.69%)
Jul 15, 2020 7.350 7.350 6.830 7.230 929,682 +0.03(+0.42%)
Jul 14, 2020 7.300 7.600 6.870 7.200 1,684,705 +0.37(+5.42%)
Jul 13, 2020 6.770 7.010 6.530 6.830 663,013 +0.21(+3.17%)
Jul 10, 2020 6.720 6.800 6.470 6.620 559,000 -0.09(-1.34%)
Jul 09, 2020 6.950 6.960 6.470 6.710 693,040 -0.16(-2.33%)
Jul 08, 2020 6.890 6.950 6.550 6.870 587,488 +0.03(+0.44%)
Jul 07, 2020 6.940 7.340 6.830 6.840 859,508 -0.11(-1.58%)
Jul 06, 2020 6.890 7.080 6.770 6.950 1,018,953 +0.15(+2.21%)
Jul 02, 2020 7.070 7.070 6.660 6.800 543,300 -0.08(-1.16%)
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.