Skip to main content

Growgeneration Corp (NQ: GRWG )

2.905 -0.145 (-4.75%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 3.640 3.780 3.580 3.740 801,228 +0.12(+3.31%)
May 05, 2023 3.400 3.650 3.381 3.620 1,500,149 +0.31(+9.37%)
May 04, 2023 3.200 3.360 3.109 3.310 729,879 +0.09(+2.80%)
May 03, 2023 3.220 3.310 3.200 3.220 549,752 +0.01(+0.31%)
May 02, 2023 3.350 3.350 3.180 3.210 550,103 -0.16(-4.75%)
May 01, 2023 3.390 3.460 3.281 3.370 766,323 -0.05(-1.46%)
Apr 28, 2023 3.330 3.605 3.310 3.420 1,316,795 +0.07(+2.09%)
Apr 27, 2023 3.090 3.480 3.090 3.350 2,019,896 +0.36(+12.04%)
Apr 26, 2023 2.870 3.090 2.770 2.990 1,455,235 +0.12(+4.18%)
Apr 25, 2023 2.990 3.005 2.860 2.870 827,912 -0.15(-4.97%)
Apr 24, 2023 3.040 3.080 2.990 3.020 856,772 -0.04(-1.31%)
Apr 21, 2023 3.100 3.120 3.050 3.060 358,748 -0.04(-1.29%)
Apr 20, 2023 3.160 3.195 3.060 3.100 550,539 -0.11(-3.43%)
Apr 19, 2023 3.200 3.240 3.148 3.210 587,949 -0.02(-0.62%)
Apr 18, 2023 3.380 3.380 3.200 3.230 457,095 -0.12(-3.58%)
Apr 17, 2023 3.240 3.370 3.220 3.350 677,430 +0.12(+3.72%)
Apr 14, 2023 3.410 3.470 3.220 3.230 941,914 -0.20(-5.83%)
Apr 13, 2023 3.320 3.510 3.300 3.430 697,966 +0.14(+4.26%)
Apr 12, 2023 3.500 3.500 3.285 3.290 531,115 -0.12(-3.52%)
Apr 11, 2023 3.340 3.460 3.300 3.410 676,210 +0.11(+3.33%)
Apr 10, 2023 3.180 3.345 3.150 3.300 614,155 +0.08(+2.48%)
Apr 06, 2023 3.160 3.260 3.130 3.220 575,656 +0.05(+1.58%)
Apr 05, 2023 3.310 3.310 3.110 3.170 815,615 -0.12(-3.65%)
Apr 04, 2023 3.330 3.330 3.220 3.290 685,620 -0.06(-1.79%)
Apr 03, 2023 3.380 3.416 3.285 3.350 599,172 -0.07(-2.05%)
Mar 31, 2023 3.270 3.440 3.250 3.420 833,956 +0.18(+5.56%)
Mar 30, 2023 3.400 3.445 3.190 3.240 922,629 -0.10(-2.99%)
Mar 29, 2023 3.270 3.370 3.200 3.340 785,317 +0.11(+3.41%)
Mar 28, 2023 3.280 3.340 3.185 3.230 750,571 -0.09(-2.71%)
Mar 27, 2023 3.450 3.455 3.290 3.320 646,397 -0.11(-3.21%)
Mar 24, 2023 3.320 3.470 3.280 3.430 653,178 +0.08(+2.39%)
Mar 23, 2023 3.400 3.475 3.280 3.350 868,069 +0.04(+1.21%)
Mar 22, 2023 3.530 3.560 3.310 3.310 871,185 -0.23(-6.50%)
Mar 21, 2023 3.400 3.625 3.395 3.540 1,408,710 +0.16(+4.73%)
Mar 20, 2023 3.520 3.540 3.320 3.380 1,221,477 -0.17(-4.79%)
Mar 17, 2023 3.650 3.695 3.490 3.550 1,148,524 -0.17(-4.57%)
Mar 16, 2023 3.530 3.850 3.450 3.720 1,736,973 -0.25(-6.30%)
Mar 15, 2023 3.790 3.985 3.690 3.970 1,191,437 +0.17(+4.47%)
Mar 14, 2023 3.990 4.010 3.740 3.800 726,985 -0.05(-1.30%)
Mar 13, 2023 3.680 4.000 3.610 3.850 1,167,389 +0.11(+2.94%)
Mar 10, 2023 3.790 3.890 3.660 3.740 1,223,491 -0.07(-1.84%)
Mar 09, 2023 4.000 4.040 3.790 3.810 1,069,953 -0.17(-4.27%)
Mar 08, 2023 4.170 4.190 3.920 3.980 1,222,179 -0.14(-3.40%)
Mar 07, 2023 4.190 4.220 4.070 4.120 1,036,867 -0.10(-2.37%)
Mar 06, 2023 4.480 4.480 4.180 4.220 1,074,390 -0.21(-4.74%)
Mar 03, 2023 4.360 4.450 4.300 4.430 687,398 +0.12(+2.78%)
Mar 02, 2023 4.090 4.320 4.070 4.310 984,776 +0.13(+3.11%)
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.