Skip to main content

Growgeneration Corp (NQ: GRWG )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 3.300 3.400 3.210 3.250 1,829,896 +0.00(+0.00%)
Aug 31, 2023 3.050 3.550 3.030 3.250 3,258,527 +0.25(+8.33%)
Aug 30, 2023 2.660 3.130 2.640 3.000 2,849,584 +0.34(+12.78%)
Aug 29, 2023 2.660 2.780 2.630 2.660 588,749 +0.00(+0.00%)
Aug 28, 2023 2.640 2.700 2.600 2.660 370,981 +0.03(+1.14%)
Aug 25, 2023 2.600 2.670 2.550 2.630 448,200 +0.02(+0.77%)
Aug 24, 2023 2.670 2.670 2.600 2.610 485,567 -0.04(-1.51%)
Aug 23, 2023 2.650 2.685 2.600 2.650 602,965 -0.01(-0.38%)
Aug 22, 2023 2.730 2.750 2.650 2.660 532,338 -0.08(-2.92%)
Aug 21, 2023 2.800 2.830 2.720 2.740 471,292 -0.03(-1.08%)
Aug 18, 2023 2.700 2.830 2.700 2.770 756,796 +0.04(+1.47%)
Aug 17, 2023 2.780 2.840 2.710 2.730 676,140 -0.03(-1.09%)
Aug 16, 2023 2.860 2.920 2.760 2.760 699,207 -0.10(-3.50%)
Aug 15, 2023 2.900 2.910 2.800 2.860 566,403 -0.04(-1.38%)
Aug 14, 2023 2.970 2.980 2.885 2.900 695,042 -0.08(-2.68%)
Aug 11, 2023 2.930 3.030 2.860 2.980 934,949 +0.04(+1.19%)
Aug 10, 2023 2.850 3.000 2.700 2.945 1,816,121 +0.15(+5.18%)
Aug 09, 2023 3.350 3.360 2.790 2.800 4,122,471 -0.83(-22.87%)
Aug 08, 2023 3.470 3.700 3.390 3.630 1,166,299 +0.10(+2.83%)
Aug 07, 2023 3.580 3.600 3.430 3.530 842,046 -0.05(-1.40%)
Aug 04, 2023 3.720 3.750 3.565 3.580 526,805 -0.13(-3.50%)
Aug 03, 2023 3.690 3.780 3.622 3.710 578,544 -0.02(-0.54%)
Aug 02, 2023 3.860 3.935 3.645 3.730 1,252,650 -0.29(-7.21%)
Aug 01, 2023 3.980 4.060 3.820 4.020 993,301 +0.04(+1.01%)
Jul 31, 2023 3.700 3.990 3.700 3.980 1,109,511 +0.31(+8.45%)
Jul 28, 2023 3.630 3.710 3.585 3.670 526,867 +0.11(+3.09%)
Jul 27, 2023 3.720 3.760 3.540 3.560 640,382 -0.13(-3.52%)
Jul 26, 2023 3.530 3.710 3.510 3.690 776,984 +0.18(+5.13%)
Jul 25, 2023 3.520 3.570 3.485 3.510 557,970 -0.06(-1.68%)
Jul 24, 2023 3.550 3.630 3.480 3.570 565,217 -0.01(-0.28%)
Jul 21, 2023 3.680 3.700 3.511 3.580 514,519 -0.04(-1.10%)
Jul 20, 2023 3.800 3.810 3.570 3.620 705,556 -0.20(-5.24%)
Jul 19, 2023 3.670 3.950 3.670 3.820 1,120,430 +0.18(+4.95%)
Jul 18, 2023 3.620 3.741 3.620 3.640 666,918 +0.00(+0.00%)
Jul 17, 2023 3.500 3.670 3.450 3.640 611,679 +0.10(+2.82%)
Jul 14, 2023 3.710 3.720 3.490 3.540 1,010,196 -0.16(-4.32%)
Jul 13, 2023 3.740 3.790 3.670 3.700 895,525 -0.03(-0.80%)
Jul 12, 2023 3.840 3.850 3.695 3.730 885,290 -0.01(-0.27%)
Jul 11, 2023 3.530 3.841 3.480 3.740 1,677,066 +0.23(+6.55%)
Jul 10, 2023 3.410 3.550 3.375 3.510 1,071,278 +0.14(+4.15%)
Jul 07, 2023 3.260 3.410 3.256 3.370 610,115 +0.11(+3.37%)
Jul 06, 2023 3.350 3.350 3.185 3.260 832,309 -0.14(-4.12%)
Jul 05, 2023 3.550 3.550 3.330 3.400 894,116 -0.19(-5.29%)
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.