Skip to main content

Growgeneration Corp (NQ: GRWG )

2.420 -0.130 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.510 2.540 2.390 2.420 553,724 -0.13(-5.10%)
Jun 13, 2024 2.590 2.640 2.510 2.550 264,713 -0.03(-1.16%)
Jun 12, 2024 2.690 2.730 2.570 2.580 550,488 -0.08(-3.01%)
Jun 11, 2024 2.520 2.680 2.520 2.660 477,373 +0.11(+4.31%)
Jun 10, 2024 2.490 2.590 2.460 2.550 416,307 +0.01(+0.39%)
Jun 07, 2024 2.560 2.590 2.495 2.540 393,403 -0.05(-1.93%)
Jun 06, 2024 2.590 2.630 2.540 2.590 371,799 -0.04(-1.52%)
Jun 05, 2024 2.540 2.655 2.520 2.630 469,276 +0.11(+4.37%)
Jun 04, 2024 2.530 2.540 2.500 2.520 404,935 -0.02(-0.79%)
Jun 03, 2024 2.530 2.590 2.500 2.540 453,993 +0.01(+0.40%)
May 31, 2024 2.530 2.570 2.500 2.530 299,013 +0.01(+0.40%)
May 30, 2024 2.540 2.560 2.500 2.520 366,584 +0.02(+0.80%)
May 29, 2024 2.520 2.560 2.470 2.500 459,344 -0.06(-2.34%)
May 28, 2024 2.520 2.590 2.500 2.560 439,032 +0.04(+1.59%)
May 24, 2024 2.500 2.620 2.460 2.520 368,460 +0.05(+2.02%)
May 23, 2024 2.500 2.545 2.450 2.470 747,219 -0.02(-0.80%)
May 22, 2024 2.540 2.640 2.480 2.490 696,462 -0.08(-3.11%)
May 21, 2024 2.560 2.655 2.550 2.570 437,782 -0.01(-0.39%)
May 20, 2024 2.610 2.620 2.515 2.580 998,950 -0.03(-1.15%)
May 17, 2024 2.890 2.930 2.610 2.610 1,549,780 -0.28(-9.69%)
May 16, 2024 2.750 2.980 2.720 2.890 1,112,103 +0.13(+4.71%)
May 15, 2024 2.900 2.960 2.755 2.760 665,810 -0.08(-2.82%)
May 14, 2024 2.950 3.085 2.820 2.840 985,202 -0.05(-1.73%)
May 13, 2024 2.880 3.040 2.862 2.890 1,544,280 -0.03(-1.03%)
May 10, 2024 3.020 3.044 2.810 2.920 746,695 -0.06(-2.01%)
May 09, 2024 2.710 3.145 2.700 2.980 2,182,147 +0.30(+11.19%)
May 08, 2024 2.690 2.770 2.612 2.680 1,003,836 -0.08(-2.90%)
May 07, 2024 2.780 2.890 2.740 2.760 697,790 -0.02(-0.72%)
May 06, 2024 2.740 2.905 2.735 2.780 1,277,535 +0.09(+3.35%)
May 03, 2024 2.610 2.790 2.600 2.690 1,387,096 +0.15(+5.91%)
May 02, 2024 2.450 2.605 2.410 2.540 1,025,667 +0.09(+3.67%)
May 01, 2024 2.800 2.830 2.340 2.450 3,604,353 -0.54(-18.06%)
Apr 30, 2024 2.270 3.040 2.210 2.990 6,551,547 +0.69(+30.00%)
Apr 29, 2024 2.230 2.340 2.220 2.300 1,003,679 +0.08(+3.60%)
Apr 26, 2024 2.240 2.300 2.190 2.220 540,779 +0.02(+0.91%)
Apr 25, 2024 2.290 2.290 2.190 2.200 679,719 -0.15(-6.38%)
Apr 24, 2024 2.430 2.450 2.300 2.350 764,896 -0.11(-4.47%)
Apr 23, 2024 2.230 2.480 2.230 2.460 938,112 +0.20(+8.85%)
Apr 22, 2024 2.130 2.260 2.090 2.260 1,212,220 +0.15(+7.11%)
Apr 19, 2024 2.090 2.220 2.070 2.110 989,887 +0.00(+0.00%)
Apr 18, 2024 2.130 2.240 2.080 2.110 879,667 -0.03(-1.40%)
Apr 17, 2024 2.240 2.280 2.130 2.140 977,243 -0.09(-4.04%)
Apr 16, 2024 2.270 2.280 2.190 2.230 815,863 -0.05(-2.19%)
Apr 15, 2024 2.380 2.440 2.260 2.280 1,030,977 -0.10(-4.20%)
Apr 12, 2024 2.600 2.670 2.365 2.380 1,277,361 -0.21(-8.11%)
Apr 11, 2024 2.500 2.600 2.430 2.590 1,032,908 +0.10(+4.02%)
Apr 10, 2024 2.430 2.651 2.400 2.490 1,571,003 -0.09(-3.49%)
Apr 09, 2024 2.620 2.740 2.535 2.580 1,357,913 -0.08(-3.01%)
Apr 08, 2024 2.860 2.940 2.640 2.660 1,470,417 -0.17(-6.01%)
Apr 05, 2024 2.850 2.910 2.660 2.830 1,178,366 +0.03(+1.07%)
Apr 04, 2024 3.280 3.380 2.765 2.800 3,694,907 -0.53(-15.92%)
Apr 03, 2024 2.830 3.360 2.770 3.330 2,902,264 +0.47(+16.43%)
Apr 02, 2024 2.820 2.960 2.670 2.860 1,217,769 -0.04(-1.38%)
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.