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

GrowGeneration Corp. - Common Stock (NQ:GRWG)

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.090 1.100 1.050 1.080 319,928 -0.02(-1.82%)
May 29, 2025 1.130 1.159 1.070 1.100 486,814 -0.03(-2.65%)
May 28, 2025 1.180 1.180 1.120 1.130 358,617 -0.05(-4.24%)
May 27, 2025 1.090 1.180 1.070 1.180 385,940 +0.09(+8.26%)
May 23, 2025 1.070 1.100 1.070 1.090 195,407 -0.01(-0.91%)
May 22, 2025 1.070 1.110 1.050 1.100 283,959 +0.02(+1.85%)
May 21, 2025 1.110 1.124 1.060 1.080 285,456 -0.06(-5.26%)
May 20, 2025 1.130 1.150 1.105 1.140 257,274 +0.02(+1.79%)
May 19, 2025 1.110 1.150 1.105 1.120 245,427 -0.02(-1.75%)
May 16, 2025 1.110 1.159 1.100 1.140 438,283 +0.01(+0.88%)
May 15, 2025 1.120 1.140 1.060 1.130 258,988 +0.01(+0.89%)
May 14, 2025 1.110 1.145 1.080 1.120 449,868 +0.02(+1.82%)
May 13, 2025 1.110 1.155 1.090 1.100 396,584 -0.02(-1.79%)
May 12, 2025 1.100 1.120 1.050 1.120 652,105 +0.08(+7.69%)
May 09, 2025 1.100 1.150 1.030 1.040 851,549 -0.19(-15.45%)
May 08, 2025 1.120 1.240 1.115 1.230 649,187 +0.10(+8.85%)
May 07, 2025 1.150 1.150 1.085 1.130 351,315 +0.01(+0.89%)
May 06, 2025 1.150 1.160 1.110 1.120 427,575 -0.04(-3.45%)
May 05, 2025 1.240 1.240 1.145 1.160 478,081 -0.09(-7.20%)
May 02, 2025 1.140 1.355 1.110 1.250 1,444,989 +0.11(+9.65%)
May 01, 2025 1.160 1.190 1.120 1.140 504,401 -0.03(-2.56%)
Apr 30, 2025 1.070 1.240 1.030 1.170 1,082,815 +0.06(+5.41%)
Apr 29, 2025 1.010 1.120 0.9855 1.110 530,078 +0.08(+7.77%)
Apr 28, 2025 1.040 1.040 0.9700 1.030 444,385 +0.01(+0.98%)
Apr 25, 2025 0.9800 1.080 0.9700 1.020 513,495 +0.03(+2.54%)
Apr 24, 2025 0.9300 0.9989 0.9200 0.9947 577,010 +0.07(+7.25%)
Apr 23, 2025 0.9300 0.9484 0.9160 0.9275 218,591 -0.00(-0.28%)
Apr 22, 2025 0.9700 0.9850 0.9133 0.9301 388,413 -0.04(-3.91%)
Apr 21, 2025 0.9000 0.9821 0.8813 0.9679 591,955 +0.06(+6.56%)
Apr 17, 2025 0.8700 0.9200 0.8600 0.9083 495,593 +0.03(+3.85%)
Apr 16, 2025 0.8700 0.9358 0.8555 0.8746 739,615 +0.01(+0.64%)
Apr 15, 2025 0.8854 0.9176 0.8653 0.8690 459,099 -0.02(-1.75%)
Apr 14, 2025 0.9000 0.9289 0.8700 0.8845 404,792 -0.00(-0.28%)
Apr 11, 2025 0.8600 0.9000 0.8211 0.8870 428,243 +0.01(+1.24%)
Apr 10, 2025 0.9001 0.9500 0.8551 0.8761 421,538 -0.03(-2.77%)
Apr 09, 2025 0.8890 0.9700 0.8500 0.9011 753,503 +0.02(+2.35%)
Apr 08, 2025 0.9748 0.9799 0.8800 0.8804 456,745 -0.08(-8.55%)
Apr 07, 2025 0.9200 1.005 0.9000 0.9627 590,092 +0.01(+1.02%)
Apr 04, 2025 0.9800 0.9800 0.9100 0.9530 708,877 -0.03(-2.76%)
Apr 03, 2025 1.020 1.025 0.9800 0.9800 594,873 -0.07(-6.67%)
Apr 02, 2025 1.040 1.080 1.032 1.050 314,099 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.