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 (%)
Jun 30, 2022 3.520 3.636 3.420 3.590 1,077,626 -0.05(-1.37%)
Jun 29, 2022 3.710 3.710 3.532 3.640 1,121,041 -0.08(-2.15%)
Jun 28, 2022 4.060 4.180 3.710 3.720 1,673,781 -0.26(-6.53%)
Jun 27, 2022 4.240 4.260 3.895 3.980 1,292,021 -0.20(-4.78%)
Jun 24, 2022 4.170 4.330 4.121 4.180 2,861,338 +0.05(+1.21%)
Jun 23, 2022 3.900 4.150 3.800 4.130 2,273,024 +0.30(+7.83%)
Jun 22, 2022 3.750 4.070 3.750 3.830 1,075,499 -0.07(-1.79%)
Jun 21, 2022 3.900 4.160 3.850 3.900 1,312,074 +0.12(+3.17%)
Jun 17, 2022 3.650 3.880 3.604 3.780 1,207,784 +0.08(+2.16%)
Jun 16, 2022 3.880 3.905 3.580 3.700 1,573,174 -0.26(-6.57%)
Jun 15, 2022 3.900 4.070 3.800 3.960 1,317,274 +0.11(+2.86%)
Jun 14, 2022 3.880 3.960 3.728 3.850 1,168,914 -0.02(-0.52%)
Jun 13, 2022 4.090 4.200 3.850 3.870 1,636,759 -0.51(-11.64%)
Jun 10, 2022 4.490 4.500 4.235 4.380 1,333,514 -0.14(-3.10%)
Jun 09, 2022 5.000 5.000 4.510 4.520 1,486,673 -0.48(-9.60%)
Jun 08, 2022 5.130 5.350 4.940 5.000 1,586,527 -0.21(-4.03%)
Jun 07, 2022 4.980 5.230 4.880 5.210 943,607 +0.10(+1.96%)
Jun 06, 2022 5.080 5.145 4.830 5.110 1,698,207 +0.11(+2.20%)
Jun 03, 2022 5.190 5.190 4.870 5.000 1,329,032 -0.32(-6.02%)
Jun 02, 2022 5.000 5.378 4.940 5.320 1,152,381 +0.33(+6.61%)
Jun 01, 2022 5.180 5.300 4.930 4.990 1,164,434 -0.16(-3.11%)
May 31, 2022 5.480 5.550 5.020 5.150 1,544,638 -0.29(-5.33%)
May 27, 2022 5.170 5.450 5.130 5.440 1,532,405 +0.38(+7.51%)
May 26, 2022 4.820 5.220 4.780 5.060 1,461,948 +0.26(+5.53%)
May 25, 2022 4.520 4.890 4.520 4.795 1,472,853 +0.22(+4.92%)
May 24, 2022 4.870 4.870 4.470 4.570 1,458,555 -0.40(-8.05%)
May 23, 2022 5.090 5.090 4.820 4.970 1,184,355 -0.09(-1.78%)
May 20, 2022 5.360 5.410 4.740 5.060 1,783,185 -0.21(-3.98%)
May 19, 2022 5.200 5.555 4.994 5.270 2,174,034 +0.18(+3.54%)
May 18, 2022 5.530 5.580 5.020 5.090 2,216,705 -0.71(-12.24%)
May 17, 2022 5.460 5.810 5.330 5.800 2,558,289 +0.51(+9.64%)
May 16, 2022 4.900 5.570 4.730 5.290 3,917,638 +0.52(+10.90%)
May 13, 2022 4.590 4.890 4.510 4.770 3,903,167 +0.31(+6.95%)
May 12, 2022 3.810 4.480 3.620 4.460 3,710,265 +0.62(+16.15%)
May 11, 2022 3.880 4.200 3.750 3.840 4,866,773 -1.13(-22.74%)
May 10, 2022 5.310 5.450 4.805 4.970 2,447,361 -0.24(-4.61%)
May 09, 2022 5.620 5.620 5.165 5.210 2,018,052 -0.55(-9.55%)
May 06, 2022 6.010 6.050 5.680 5.760 1,678,316 -0.35(-5.73%)
May 05, 2022 6.730 6.730 6.000 6.110 1,508,848 -0.68(-10.01%)
May 04, 2022 6.360 6.820 6.130 6.790 1,354,432 +0.39(+6.09%)
May 03, 2022 6.380 6.570 6.180 6.400 1,732,564 -0.05(-0.78%)
May 02, 2022 5.910 6.460 5.860 6.450 1,710,119 +0.54(+9.14%)
Apr 29, 2022 6.080 6.405 5.900 5.910 1,251,991 -0.24(-3.90%)
Apr 28, 2022 6.100 6.270 5.730 6.150 1,373,197 +0.16(+2.67%)
Apr 27, 2022 6.180 6.345 5.915 5.990 1,855,522 -0.18(-2.92%)
Apr 26, 2022 6.610 6.610 6.140 6.170 1,420,260 -0.51(-7.63%)
Apr 25, 2022 6.630 6.680 6.320 6.680 1,800,729 +0.08(+1.21%)
Apr 22, 2022 6.920 7.110 6.541 6.600 2,022,161 -0.30(-4.35%)
Apr 21, 2022 7.450 7.560 6.795 6.900 1,733,787 -0.42(-5.74%)
Apr 20, 2022 7.800 7.810 7.300 7.320 1,312,920 -0.34(-4.44%)
Apr 19, 2022 7.400 7.850 7.330 7.660 956,146 +0.19(+2.54%)
Apr 18, 2022 7.840 7.880 7.310 7.470 1,639,126 -0.25(-3.24%)
Apr 14, 2022 8.170 8.170 7.660 7.720 1,312,226 -0.45(-5.51%)
Apr 13, 2022 8.060 8.290 7.890 8.170 948,679 +0.11(+1.36%)
Apr 12, 2022 8.240 8.679 7.940 8.060 1,407,289 -0.07(-0.86%)
Apr 11, 2022 8.100 8.480 7.900 8.130 857,284 -0.13(-1.57%)
Apr 08, 2022 8.310 8.460 8.090 8.260 1,302,395 -0.18(-2.13%)
Apr 07, 2022 8.790 8.880 8.200 8.440 1,331,790 -0.22(-2.54%)
Apr 06, 2022 9.040 9.077 8.420 8.660 2,305,148 -0.54(-5.87%)
Apr 05, 2022 9.650 9.730 9.125 9.200 2,349,444 -0.46(-4.76%)
Apr 04, 2022 9.470 9.870 9.300 9.660 1,821,073 +0.43(+4.66%)
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.