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, 2020 6.030 7.050 6.030 6.840 5,662,220 +0.78(+12.87%)
Jun 29, 2020 6.550 6.600 6.010 6.060 1,680,940 -0.47(-7.20%)
Jun 26, 2020 7.000 7.000 6.330 6.530 4,269,700 -0.53(-7.51%)
Jun 25, 2020 6.750 7.360 6.690 7.060 644,210 +0.06(+0.86%)
Jun 24, 2020 6.800 7.210 6.590 7.000 1,863,747 -0.02(-0.28%)
Jun 23, 2020 7.170 7.330 6.910 7.020 903,207 -0.08(-1.13%)
Jun 22, 2020 7.310 7.320 6.960 7.100 1,622,485 -0.21(-2.87%)
Jun 19, 2020 7.500 7.630 7.050 7.310 2,187,800 -0.09(-1.22%)
Jun 18, 2020 6.550 7.490 6.550 7.400 1,172,754 +0.86(+13.15%)
Jun 17, 2020 6.770 6.850 6.420 6.540 790,753 -0.14(-2.10%)
Jun 16, 2020 6.870 6.930 6.620 6.680 594,846 +0.06(+0.91%)
Jun 15, 2020 6.380 7.000 6.010 6.620 1,204,086 +0.06(+0.91%)
Jun 12, 2020 6.840 7.090 6.370 6.560 608,100 -0.02(-0.30%)
Jun 11, 2020 7.110 7.230 6.260 6.580 1,720,684 -1.00(-13.19%)
Jun 10, 2020 7.370 7.720 7.300 7.580 766,399 -0.13(-1.69%)
Jun 09, 2020 7.150 7.820 6.910 7.710 887,845 +0.60(+8.44%)
Jun 08, 2020 6.920 7.540 6.820 7.110 1,118,798 +0.38(+5.65%)
Jun 05, 2020 6.980 7.070 6.660 6.730 406,200 -0.07(-1.03%)
Jun 04, 2020 6.680 7.160 6.650 6.800 579,850 +0.12(+1.80%)
Jun 03, 2020 7.250 7.270 6.660 6.680 666,250 -0.55(-7.61%)
Jun 02, 2020 6.800 7.370 6.760 7.230 1,549,436 +0.48(+7.11%)
Jun 01, 2020 6.530 6.840 6.510 6.750 314,268 +0.14(+2.12%)
May 29, 2020 6.500 6.710 6.310 6.610 581,700 +0.11(+1.69%)
May 28, 2020 6.920 6.920 6.470 6.500 526,019 -0.33(-4.83%)
May 27, 2020 6.490 6.940 6.210 6.830 922,162 +0.40(+6.22%)
May 26, 2020 6.880 6.970 6.020 6.430 972,076 -0.23(-3.45%)
May 22, 2020 6.110 6.770 5.880 6.660 1,698,800 +0.66(+11.00%)
May 21, 2020 5.910 6.040 5.800 6.000 453,756 +0.09(+1.52%)
May 20, 2020 6.000 6.000 5.750 5.910 491,752 -0.01(-0.17%)
May 19, 2020 5.600 5.970 5.510 5.920 437,852 +0.37(+6.67%)
May 18, 2020 5.570 5.790 5.420 5.550 549,924 +0.19(+3.54%)
May 15, 2020 5.350 5.480 5.120 5.360 582,100 -0.09(-1.65%)
May 14, 2020 4.810 5.490 4.530 5.450 1,303,498 +0.78(+16.70%)
May 13, 2020 4.750 4.880 4.530 4.670 450,826 +0.04(+0.86%)
May 12, 2020 5.000 5.130 4.550 4.630 506,429 -0.39(-7.77%)
May 11, 2020 4.820 5.050 4.670 5.020 317,841 +0.20(+4.15%)
May 08, 2020 4.720 4.900 4.560 4.820 325,200 +0.25(+5.47%)
May 07, 2020 4.600 4.810 4.460 4.570 231,021 +0.01(+0.22%)
May 06, 2020 4.970 5.070 4.470 4.560 344,889 -0.34(-6.94%)
May 05, 2020 4.880 5.140 4.860 4.900 402,055 +0.09(+1.87%)
May 04, 2020 4.560 4.860 4.560 4.810 283,601 +0.25(+5.48%)
May 01, 2020 4.540 4.660 4.335 4.560 254,000 -0.14(-2.98%)
Apr 30, 2020 4.800 4.850 4.550 4.700 268,089 -0.09(-1.88%)
Apr 29, 2020 4.750 4.890 4.650 4.790 290,139 +0.16(+3.46%)
Apr 28, 2020 4.640 4.700 4.460 4.630 254,598 +0.06(+1.31%)
Apr 27, 2020 4.400 4.840 4.387 4.570 449,520 +0.22(+5.06%)
Apr 24, 2020 4.160 4.400 4.070 4.350 208,700 +0.20(+4.82%)
Apr 23, 2020 4.210 4.240 4.060 4.150 82,705 -0.03(-0.72%)
Apr 22, 2020 4.220 4.289 4.101 4.180 122,123 +0.00(+0.00%)
Apr 21, 2020 4.250 4.330 4.000 4.180 314,181 -0.06(-1.42%)
Apr 20, 2020 4.170 4.460 4.120 4.240 239,634 +0.03(+0.71%)
Apr 17, 2020 4.400 4.400 4.110 4.210 187,600 -0.04(-0.94%)
Apr 16, 2020 4.220 4.350 4.000 4.250 157,893 +0.01(+0.24%)
Apr 15, 2020 4.110 4.280 3.900 4.240 241,945 -0.07(-1.62%)
Apr 14, 2020 4.320 4.370 4.210 4.310 211,551 +0.16(+3.86%)
Apr 13, 2020 3.810 4.170 3.570 4.150 247,672 +0.37(+9.79%)
Apr 09, 2020 3.720 3.815 3.600 3.780 216,800 +0.07(+1.89%)
Apr 08, 2020 3.400 3.750 3.260 3.710 639,755 +0.37(+11.08%)
Apr 07, 2020 3.470 3.520 3.221 3.340 559,068 -0.02(-0.60%)
Apr 06, 2020 3.310 3.430 3.260 3.360 287,270 +0.16(+5.00%)
Apr 03, 2020 3.350 3.410 3.060 3.200 298,400 -0.16(-4.76%)
Apr 02, 2020 3.340 3.460 3.314 3.360 205,938 +0.00(+0.00%)
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.