Skip to main content

Growgeneration Corp (NQ: GRWG )

2.860 -0.190 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.800 2.800 2.650 2.660 620,940 -0.12(-4.32%)
Nov 29, 2023 2.700 2.860 2.700 2.780 611,640 +0.11(+4.12%)
Nov 28, 2023 2.630 2.690 2.570 2.670 421,416 +0.02(+0.75%)
Nov 27, 2023 2.700 2.720 2.605 2.650 580,824 -0.07(-2.57%)
Nov 24, 2023 2.670 2.740 2.670 2.720 258,602 +0.04(+1.49%)
Nov 22, 2023 2.510 2.700 2.500 2.680 814,575 +0.18(+7.20%)
Nov 21, 2023 2.570 2.570 2.410 2.500 758,091 -0.14(-5.30%)
Nov 20, 2023 2.730 2.770 2.615 2.640 955,164 -0.10(-3.65%)
Nov 17, 2023 2.540 2.750 2.468 2.740 3,403,797 +0.29(+11.84%)
Nov 16, 2023 2.520 2.630 2.400 2.450 1,313,176 +0.09(+3.81%)
Nov 15, 2023 2.220 2.390 2.220 2.360 1,285,883 +0.16(+7.27%)
Nov 14, 2023 2.000 2.210 2.000 2.200 1,389,463 +0.25(+12.82%)
Nov 13, 2023 1.880 1.950 1.830 1.950 1,042,464 +0.07(+3.72%)
Nov 10, 2023 1.830 1.880 1.770 1.880 545,389 +0.08(+4.74%)
Nov 09, 2023 2.010 2.020 1.790 1.795 1,241,564 -0.23(-11.58%)
Nov 08, 2023 2.170 2.170 1.970 2.030 1,070,566 -0.12(-5.36%)
Nov 07, 2023 2.070 2.160 2.050 2.145 402,046 +0.04(+1.66%)
Nov 06, 2023 2.270 2.270 2.030 2.110 793,070 -0.16(-7.05%)
Nov 03, 2023 2.230 2.340 2.230 2.270 636,231 +0.09(+4.13%)
Nov 02, 2023 2.110 2.230 2.110 2.180 766,805 +0.13(+6.34%)
Nov 01, 2023 2.040 2.100 1.995 2.050 628,454 +0.01(+0.49%)
Oct 31, 2023 1.940 2.100 1.940 2.040 615,478 +0.10(+5.15%)
Oct 30, 2023 1.900 1.989 1.880 1.940 778,007 +0.08(+4.30%)
Oct 27, 2023 1.950 1.970 1.855 1.860 620,244 -0.08(-4.12%)
Oct 26, 2023 2.030 2.095 1.910 1.940 777,953 -0.11(-5.37%)
Oct 25, 2023 2.160 2.170 2.040 2.050 629,964 -0.13(-5.96%)
Oct 24, 2023 2.150 2.245 2.150 2.180 641,011 +0.05(+2.35%)
Oct 23, 2023 2.180 2.230 2.115 2.130 562,055 -0.05(-2.29%)
Oct 20, 2023 2.240 2.245 2.165 2.180 866,834 -0.05(-2.24%)
Oct 19, 2023 2.370 2.380 2.220 2.230 888,044 -0.14(-5.71%)
Oct 18, 2023 2.600 2.600 2.360 2.365 1,003,757 -0.26(-10.08%)
Oct 17, 2023 2.600 2.680 2.580 2.630 584,384 -0.01(-0.38%)
Oct 16, 2023 2.580 2.660 2.540 2.640 471,814 +0.08(+3.13%)
Oct 13, 2023 2.600 2.635 2.540 2.560 475,968 -0.03(-1.16%)
Oct 12, 2023 2.730 2.730 2.560 2.590 766,341 -0.15(-5.47%)
Oct 11, 2023 2.800 2.860 2.710 2.740 429,897 -0.06(-2.14%)
Oct 10, 2023 2.720 2.850 2.720 2.800 570,969 +0.09(+3.32%)
Oct 09, 2023 2.700 2.740 2.640 2.710 638,420 -0.05(-1.81%)
Oct 06, 2023 2.730 2.805 2.680 2.760 571,969 -0.02(-0.72%)
Oct 05, 2023 2.790 2.815 2.695 2.780 513,190 +0.01(+0.36%)
Oct 04, 2023 2.710 2.790 2.630 2.770 931,469 +0.05(+1.84%)
Oct 03, 2023 2.760 2.800 2.700 2.720 577,134 -0.08(-2.86%)
Oct 02, 2023 2.900 2.950 2.770 2.800 717,531 -0.12(-4.11%)
Sep 29, 2023 2.900 2.960 2.860 2.920 687,085 +0.03(+1.04%)
Sep 28, 2023 2.880 2.925 2.770 2.890 669,172 +0.00(+0.00%)
Sep 27, 2023 2.920 2.989 2.800 2.890 1,026,226 +0.03(+1.05%)
Sep 26, 2023 2.920 3.060 2.860 2.860 836,009 -0.10(-3.38%)
Sep 25, 2023 3.000 3.040 2.960 2.960 1,263,888 -0.05(-1.66%)
Sep 22, 2023 3.120 3.160 2.980 3.010 943,996 -0.07(-2.27%)
Sep 21, 2023 3.090 3.240 3.060 3.080 915,292 -0.08(-2.53%)
Sep 20, 2023 3.270 3.380 3.140 3.160 994,851 -0.10(-3.07%)
Sep 19, 2023 3.410 3.430 3.250 3.260 952,164 -0.15(-4.40%)
Sep 18, 2023 3.600 3.600 3.373 3.410 1,033,562 -0.20(-5.54%)
Sep 15, 2023 3.690 3.780 3.540 3.610 1,546,554 +0.02(+0.56%)
Sep 14, 2023 3.370 3.650 3.370 3.590 917,205 +0.20(+5.90%)
Sep 13, 2023 3.460 3.590 3.300 3.390 1,366,635 -0.07(-2.02%)
Sep 12, 2023 3.580 3.730 3.420 3.460 1,503,382 -0.20(-5.46%)
Sep 11, 2023 3.500 3.775 3.425 3.660 2,120,332 +0.21(+6.09%)
Sep 08, 2023 3.250 3.505 3.180 3.450 1,432,521 +0.20(+6.15%)
Sep 07, 2023 3.170 3.275 3.100 3.250 709,150 +0.04(+1.25%)
Sep 06, 2023 3.330 3.351 3.130 3.210 849,162 -0.09(-2.73%)
Sep 05, 2023 3.220 3.395 3.130 3.300 1,405,380 +0.05(+1.54%)
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.