Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growgeneration Corp (NQ: GRWG )

2.090 +0.080 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.000 2.060 1.990 2.010 359,254 +0.03(+1.52%)
Sep 25, 2024 2.100 2.100 1.980 1.980 414,578 -0.11(-5.26%)
Sep 24, 2024 1.990 2.110 1.980 2.090 364,789 +0.09(+4.50%)
Sep 23, 2024 2.020 2.060 1.980 2.000 295,967 -0.04(-1.96%)
Sep 20, 2024 2.120 2.141 2.014 2.040 709,861 -0.11(-5.12%)
Sep 19, 2024 2.220 2.220 2.130 2.150 310,328 +0.00(+0.00%)
Sep 18, 2024 2.150 2.270 2.110 2.150 531,610 +0.00(+0.00%)
Sep 17, 2024 2.030 2.230 2.030 2.150 893,404 +0.13(+6.44%)
Sep 16, 2024 2.020 2.030 1.974 2.020 198,705 -0.03(-1.46%)
Sep 13, 2024 2.020 2.060 2.010 2.050 342,534 +0.06(+3.02%)
Sep 12, 2024 1.980 2.040 1.980 1.990 577,462 +0.01(+0.51%)
Sep 11, 2024 1.930 2.010 1.915 1.980 548,765 +0.04(+2.06%)
Sep 10, 2024 1.940 1.950 1.880 1.940 341,426 +0.01(+0.52%)
Sep 09, 2024 1.880 1.955 1.870 1.930 530,765 +0.07(+3.76%)
Sep 06, 2024 1.880 1.920 1.840 1.860 389,933 -0.03(-1.59%)
Sep 05, 2024 1.930 1.940 1.870 1.890 340,929 -0.02(-1.05%)
Sep 04, 2024 1.910 1.975 1.890 1.910 397,632 -0.02(-1.04%)
Sep 03, 2024 1.940 1.976 1.910 1.930 375,257 -0.02(-1.03%)
Aug 30, 2024 1.960 1.990 1.920 1.950 331,073 -0.01(-0.51%)
Aug 29, 2024 2.040 2.040 1.950 1.960 460,129 -0.04(-2.00%)
Aug 28, 2024 1.980 2.020 1.950 2.000 442,140 +0.01(+0.50%)
Aug 27, 2024 2.180 2.190 1.900 1.990 1,624,964 -0.24(-10.76%)
Aug 26, 2024 2.300 2.326 2.210 2.230 417,580 -0.07(-3.04%)
Aug 23, 2024 2.180 2.320 2.140 2.300 523,267 +0.12(+5.50%)
Aug 22, 2024 2.230 2.230 2.131 2.180 294,868 -0.06(-2.68%)
Aug 21, 2024 2.210 2.250 2.160 2.240 315,985 +0.04(+1.82%)
Aug 20, 2024 2.260 2.300 2.190 2.200 334,484 -0.07(-3.08%)
Aug 19, 2024 2.260 2.328 2.189 2.270 447,100 +0.00(+0.00%)
Aug 16, 2024 2.160 2.300 2.150 2.270 1,129,291 +0.21(+10.19%)
Aug 15, 2024 1.960 2.070 1.950 2.060 685,499 +0.14(+7.29%)
Aug 14, 2024 1.940 1.940 1.850 1.920 544,027 -0.01(-0.52%)
Aug 13, 2024 1.830 1.930 1.770 1.930 895,186 +0.14(+7.52%)
Aug 12, 2024 1.820 1.820 1.780 1.795 548,698 -0.02(-0.83%)
Aug 09, 2024 1.920 1.950 1.780 1.810 888,240 -0.17(-8.59%)
Aug 08, 2024 1.990 2.035 1.890 1.980 770,333 +0.08(+4.21%)
Aug 07, 2024 2.080 2.080 1.860 1.900 710,590 -0.11(-5.47%)
Aug 06, 2024 1.920 2.070 1.900 2.010 478,326 +0.09(+4.69%)
Aug 05, 2024 1.940 2.000 1.873 1.920 824,782 -0.14(-6.80%)
Aug 02, 2024 2.120 2.145 2.050 2.060 542,112 -0.12(-5.50%)
Aug 01, 2024 2.310 2.310 2.150 2.180 731,638 -0.13(-5.63%)
Jul 31, 2024 2.340 2.440 2.290 2.310 475,751 -0.01(-0.43%)
Jul 30, 2024 2.340 2.391 2.270 2.320 597,501 +0.01(+0.43%)
Jul 29, 2024 2.410 2.440 2.310 2.310 341,234 -0.11(-4.55%)
Jul 26, 2024 2.450 2.465 2.400 2.420 310,282 +0.02(+0.83%)
Jul 25, 2024 2.390 2.460 2.350 2.400 441,151 +0.02(+0.84%)
Jul 24, 2024 2.500 2.520 2.380 2.380 582,397 -0.16(-6.30%)
Jul 23, 2024 2.620 2.640 2.490 2.540 740,228 -0.12(-4.51%)
Jul 22, 2024 2.400 2.700 2.400 2.660 798,164 +0.28(+11.76%)
Jul 19, 2024 2.450 2.485 2.370 2.380 303,605 -0.07(-2.86%)
Jul 18, 2024 2.540 2.600 2.360 2.450 564,777 -0.12(-4.67%)
Jul 17, 2024 2.520 2.590 2.460 2.570 404,963 +0.00(+0.00%)
Jul 16, 2024 2.500 2.580 2.480 2.570 499,873 +0.10(+4.05%)
Jul 15, 2024 2.320 2.470 2.305 2.470 832,184 +0.14(+6.01%)
Jul 12, 2024 2.380 2.410 2.300 2.330 446,401 -0.02(-0.85%)
Jul 11, 2024 2.220 2.350 2.220 2.350 689,589 +0.15(+6.82%)
Jul 10, 2024 2.220 2.240 2.140 2.200 428,933 -0.02(-0.90%)
Jul 09, 2024 2.210 2.330 2.170 2.220 583,182 +0.01(+0.45%)
Jul 08, 2024 2.120 2.370 2.120 2.210 796,721 +0.10(+4.74%)
Jul 05, 2024 2.200 2.200 2.110 2.110 286,283 -0.08(-3.65%)
Jul 03, 2024 2.180 2.235 2.160 2.190 171,168 +0.02(+0.92%)
Jul 02, 2024 2.190 2.265 2.170 2.170 348,272 -0.04(-1.81%)
Jul 01, 2024 2.130 2.310 2.130 2.210 566,120 +0.06(+2.79%)
Jun 28, 2024 2.230 2.230 2.110 2.150 790,262 -0.06(-2.71%)
Jun 27, 2024 2.270 2.270 2.180 2.210 561,907 -0.04(-1.78%)
Jun 26, 2024 2.280 2.300 2.240 2.250 337,160 -0.04(-1.75%)
Jun 25, 2024 2.260 2.380 2.250 2.290 384,238 +0.02(+0.88%)
Jun 24, 2024 2.230 2.370 2.230 2.270 517,437 +0.05(+2.25%)
Jun 21, 2024 2.330 2.330 2.210 2.220 508,875 -0.06(-2.63%)
Jun 20, 2024 2.380 2.405 2.260 2.280 499,103 -0.13(-5.39%)
Jun 18, 2024 2.390 2.520 2.390 2.410 554,887 +0.01(+0.42%)
Jun 17, 2024 2.380 2.495 2.350 2.400 540,197 -0.02(-0.83%)
Jun 14, 2024 2.510 2.540 2.390 2.420 553,724 -0.13(-5.10%)
Jun 13, 2024 2.590 2.640 2.510 2.550 264,713 -0.03(-1.16%)
Jun 12, 2024 2.690 2.730 2.570 2.580 550,488 -0.08(-3.01%)
Jun 11, 2024 2.520 2.680 2.520 2.660 477,373 +0.11(+4.31%)
Jun 10, 2024 2.490 2.590 2.460 2.550 416,307 +0.01(+0.39%)
Jun 07, 2024 2.560 2.590 2.495 2.540 393,403 -0.05(-1.93%)
Jun 06, 2024 2.590 2.630 2.540 2.590 371,799 -0.04(-1.52%)
Jun 05, 2024 2.540 2.655 2.520 2.630 469,276 +0.11(+4.37%)
Jun 04, 2024 2.530 2.540 2.500 2.520 404,935 -0.02(-0.79%)
Jun 03, 2024 2.530 2.590 2.500 2.540 453,993 +0.01(+0.40%)
May 31, 2024 2.530 2.570 2.500 2.530 299,013 +0.01(+0.40%)
May 30, 2024 2.540 2.560 2.500 2.520 366,584 +0.02(+0.80%)
May 29, 2024 2.520 2.560 2.470 2.500 459,344 -0.06(-2.34%)
May 28, 2024 2.520 2.590 2.500 2.560 439,032 +0.04(+1.59%)
May 24, 2024 2.500 2.620 2.460 2.520 368,460 +0.05(+2.02%)
May 23, 2024 2.500 2.545 2.450 2.470 747,219 -0.02(-0.80%)
May 22, 2024 2.540 2.640 2.480 2.490 696,462 -0.08(-3.11%)
May 21, 2024 2.560 2.655 2.550 2.570 437,782 -0.01(-0.39%)
May 20, 2024 2.610 2.620 2.515 2.580 998,950 -0.03(-1.15%)
May 17, 2024 2.890 2.930 2.610 2.610 1,549,780 -0.28(-9.69%)
May 16, 2024 2.750 2.980 2.720 2.890 1,112,103 +0.13(+4.71%)
May 15, 2024 2.900 2.960 2.755 2.760 665,810 -0.08(-2.82%)
May 14, 2024 2.950 3.085 2.820 2.840 985,202 -0.05(-1.73%)
May 13, 2024 2.880 3.040 2.862 2.890 1,544,280 -0.03(-1.03%)
May 10, 2024 3.020 3.044 2.810 2.920 746,695 -0.06(-2.01%)
May 09, 2024 2.710 3.145 2.700 2.980 2,182,147 +0.30(+11.19%)
May 08, 2024 2.690 2.770 2.612 2.680 1,003,836 -0.08(-2.90%)
May 07, 2024 2.780 2.890 2.740 2.760 697,790 -0.02(-0.72%)
May 06, 2024 2.740 2.905 2.735 2.780 1,277,535 +0.09(+3.35%)
May 03, 2024 2.610 2.790 2.600 2.690 1,387,096 +0.15(+5.91%)
May 02, 2024 2.450 2.605 2.410 2.540 1,025,667 +0.09(+3.67%)
May 01, 2024 2.800 2.830 2.340 2.450 3,604,353 -0.54(-18.06%)
Apr 30, 2024 2.270 3.040 2.210 2.990 6,551,547 +0.69(+30.00%)
Apr 29, 2024 2.230 2.340 2.220 2.300 1,003,679 +0.08(+3.60%)
Apr 26, 2024 2.240 2.300 2.190 2.220 540,779 +0.02(+0.91%)
Apr 25, 2024 2.290 2.290 2.190 2.200 679,719 -0.15(-6.38%)
Apr 24, 2024 2.430 2.450 2.300 2.350 764,896 -0.11(-4.47%)
Apr 23, 2024 2.230 2.480 2.230 2.460 938,112 +0.20(+8.85%)
Apr 22, 2024 2.130 2.260 2.090 2.260 1,212,220 +0.15(+7.11%)
Apr 19, 2024 2.090 2.220 2.070 2.110 989,887 +0.00(+0.00%)
Apr 18, 2024 2.130 2.240 2.080 2.110 879,667 -0.03(-1.40%)
Apr 17, 2024 2.240 2.280 2.130 2.140 977,243 -0.09(-4.04%)
Apr 16, 2024 2.270 2.280 2.190 2.230 815,863 -0.05(-2.19%)
Apr 15, 2024 2.380 2.440 2.260 2.280 1,030,977 -0.10(-4.20%)
Apr 12, 2024 2.600 2.670 2.365 2.380 1,277,361 -0.21(-8.11%)
Apr 11, 2024 2.500 2.600 2.430 2.590 1,032,908 +0.10(+4.02%)
Apr 10, 2024 2.430 2.651 2.400 2.490 1,571,003 -0.09(-3.49%)
Apr 09, 2024 2.620 2.740 2.535 2.580 1,357,913 -0.08(-3.01%)
Apr 08, 2024 2.860 2.940 2.640 2.660 1,470,417 -0.17(-6.01%)
Apr 05, 2024 2.850 2.910 2.660 2.830 1,178,366 +0.03(+1.07%)
Apr 04, 2024 3.280 3.380 2.765 2.800 3,694,907 -0.53(-15.92%)
Apr 03, 2024 2.830 3.360 2.770 3.330 2,902,264 +0.47(+16.43%)
Apr 02, 2024 2.820 2.960 2.670 2.860 1,217,769 -0.04(-1.38%)
Apr 01, 2024 2.840 2.960 2.755 2.900 1,422,875 +0.04(+1.40%)
Mar 28, 2024 3.060 3.180 2.780 2.860 2,052,745 -0.19(-6.23%)
Mar 27, 2024 2.860 3.050 2.650 3.050 2,841,378 +0.28(+10.11%)
Mar 26, 2024 2.540 2.880 2.505 2.770 3,255,872 +0.23(+9.06%)
Mar 25, 2024 2.280 2.715 2.250 2.540 5,716,365 +0.31(+13.90%)
Mar 22, 2024 2.010 2.250 1.970 2.230 2,681,505 +0.21(+10.40%)
Mar 21, 2024 1.970 2.030 1.940 2.020 1,054,331 +0.08(+4.12%)
Mar 20, 2024 1.900 1.968 1.820 1.940 1,891,559 -0.03(-1.52%)
Mar 19, 2024 2.000 2.035 1.920 1.970 1,092,234 -0.03(-1.50%)
Mar 18, 2024 2.040 2.220 1.975 2.000 2,302,944 +0.00(+0.00%)
Mar 15, 2024 1.920 2.050 1.910 2.000 1,220,941 +0.09(+4.99%)
Mar 14, 2024 2.100 2.160 1.830 1.905 2,262,756 -0.14(-6.62%)
Mar 13, 2024 2.040 2.090 2.001 2.040 1,047,114 -0.02(-0.97%)
Mar 12, 2024 2.140 2.155 2.050 2.060 555,537 -0.07(-3.29%)
Mar 11, 2024 2.160 2.210 2.130 2.130 539,990 -0.05(-2.29%)
Mar 08, 2024 2.200 2.305 2.170 2.180 608,972 +0.00(+0.00%)
Mar 07, 2024 2.130 2.195 2.105 2.180 422,803 +0.06(+2.83%)
Mar 06, 2024 2.160 2.200 2.110 2.120 462,703 +0.00(+0.00%)
Mar 05, 2024 2.140 2.180 2.050 2.120 636,283 -0.05(-2.30%)
Mar 04, 2024 2.200 2.220 2.110 2.170 558,117 -0.03(-1.36%)
Mar 01, 2024 2.140 2.260 2.080 2.200 978,429 +0.06(+2.80%)
Feb 29, 2024 2.130 2.180 2.080 2.140 557,606 +0.08(+3.88%)
Feb 28, 2024 2.110 2.141 2.050 2.060 413,961 -0.09(-4.19%)
Feb 27, 2024 2.090 2.170 2.055 2.150 537,976 +0.10(+4.88%)
Feb 26, 2024 2.020 2.140 2.020 2.050 709,024 +0.03(+1.49%)
Feb 23, 2024 2.020 2.060 2.000 2.020 539,509 -0.01(-0.49%)
Feb 22, 2024 2.180 2.180 2.010 2.030 804,348 -0.07(-3.33%)
Feb 21, 2024 2.200 2.210 2.100 2.100 627,598 -0.12(-5.41%)
Feb 20, 2024 2.240 2.280 2.180 2.220 543,738 -0.09(-3.90%)
Feb 16, 2024 2.300 2.340 2.240 2.310 953,113 -0.01(-0.43%)
Feb 15, 2024 2.190 2.330 2.182 2.320 1,006,637 +0.14(+6.42%)
Feb 14, 2024 2.170 2.190 2.100 2.180 683,984 +0.08(+3.81%)
Feb 13, 2024 2.250 2.250 2.080 2.100 1,205,791 -0.18(-7.89%)
Feb 12, 2024 2.320 2.439 2.270 2.280 1,138,540 -0.03(-1.30%)
Feb 09, 2024 2.310 2.390 2.285 2.310 608,572 +0.01(+0.43%)
Feb 08, 2024 2.250 2.340 2.220 2.300 556,349 +0.06(+2.68%)
Feb 07, 2024 2.320 2.320 2.240 2.240 520,708 -0.09(-3.86%)
Feb 06, 2024 2.230 2.350 2.200 2.330 686,425 +0.10(+4.48%)
Feb 05, 2024 2.360 2.360 2.230 2.230 663,246 -0.17(-7.08%)
Feb 02, 2024 2.350 2.415 2.260 2.400 834,104 +0.01(+0.42%)
Feb 01, 2024 2.350 2.420 2.280 2.390 856,663 +0.08(+3.46%)
Jan 31, 2024 2.430 2.465 2.300 2.310 653,080 -0.13(-5.33%)
Jan 30, 2024 2.540 2.550 2.430 2.440 447,974 -0.13(-5.06%)
Jan 29, 2024 2.440 2.570 2.380 2.570 431,497 +0.13(+5.33%)
Jan 26, 2024 2.440 2.505 2.410 2.440 580,263 +0.02(+0.83%)
Jan 25, 2024 2.410 2.440 2.340 2.420 571,022 +0.03(+1.26%)
Jan 24, 2024 2.440 2.440 2.355 2.390 679,153 -0.03(-1.24%)
Jan 23, 2024 2.450 2.505 2.380 2.420 561,250 -0.01(-0.41%)
Jan 22, 2024 2.400 2.545 2.351 2.430 803,193 +0.04(+1.67%)
Jan 19, 2024 2.350 2.410 2.260 2.390 1,103,951 +0.05(+2.14%)
Jan 18, 2024 2.530 2.600 2.340 2.340 677,656 -0.17(-6.77%)
Jan 17, 2024 2.610 2.610 2.460 2.510 980,683 -0.16(-5.99%)
Jan 16, 2024 2.490 2.790 2.467 2.670 2,134,651 +0.20(+8.10%)
Jan 12, 2024 2.480 2.539 2.430 2.470 624,377 +0.01(+0.41%)
Jan 11, 2024 2.450 2.490 2.373 2.460 663,579 -0.02(-0.81%)
Jan 10, 2024 2.520 2.543 2.470 2.480 590,749 -0.06(-2.36%)
Jan 09, 2024 2.690 2.695 2.500 2.540 1,120,853 -0.21(-7.64%)
Jan 08, 2024 2.520 2.850 2.510 2.750 1,304,696 +0.27(+10.89%)
Jan 05, 2024 2.420 2.510 2.360 2.480 650,610 +0.03(+1.22%)
Jan 04, 2024 2.510 2.530 2.440 2.450 715,772 -0.08(-3.16%)
Jan 03, 2024 2.480 2.611 2.422 2.530 1,625,290 -0.02(-0.78%)
Jan 02, 2024 2.470 2.630 2.430 2.550 668,969 +0.04(+1.59%)
Dec 29, 2023 2.590 2.610 2.480 2.510 912,929 -0.07(-2.71%)
Dec 28, 2023 2.530 2.670 2.500 2.580 903,274 +0.02(+0.78%)
Dec 27, 2023 2.580 2.629 2.520 2.560 729,268 +0.00(+0.00%)
Dec 26, 2023 2.440 2.625 2.380 2.560 948,076 +0.10(+4.07%)
Dec 22, 2023 2.380 2.550 2.335 2.460 982,156 +0.09(+3.80%)
Dec 21, 2023 2.440 2.490 2.330 2.370 655,265 -0.02(-0.84%)
Dec 20, 2023 2.560 2.660 2.390 2.390 921,821 -0.20(-7.72%)
Dec 19, 2023 2.320 2.650 2.320 2.590 1,077,502 +0.31(+13.60%)
Dec 18, 2023 2.340 2.360 2.280 2.280 662,713 -0.06(-2.56%)
Dec 15, 2023 2.480 2.500 2.300 2.340 1,051,401 -0.11(-4.49%)
Dec 14, 2023 2.600 2.780 2.430 2.450 1,378,131 -0.10(-3.92%)
Dec 13, 2023 2.380 2.550 2.230 2.550 1,166,959 +0.17(+7.14%)
Dec 12, 2023 2.530 2.540 2.360 2.380 728,883 -0.16(-6.30%)
Dec 11, 2023 2.720 2.730 2.520 2.540 589,122 -0.19(-6.96%)
Dec 08, 2023 2.670 2.780 2.640 2.730 566,353 +0.04(+1.49%)
Dec 07, 2023 2.710 2.735 2.670 2.690 317,330 +0.00(+0.00%)
Dec 06, 2023 2.780 2.860 2.690 2.690 689,640 -0.06(-2.18%)
Dec 05, 2023 2.940 2.960 2.740 2.750 669,138 -0.25(-8.33%)
Dec 04, 2023 2.890 3.020 2.860 3.000 733,863 +0.09(+3.09%)
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.