Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

0.8025 -0.0231 (-2.80%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.7990 0.8150 0.7515 0.8025 15,075 -0.02(-2.80%)
Feb 20, 2024 0.8900 0.8900 0.7819 0.8256 42,513 +0.01(+1.51%)
Feb 16, 2024 0.8700 0.8700 0.7954 0.8133 40,854 +0.00(+0.21%)
Feb 15, 2024 0.8400 0.8400 0.7651 0.8116 47,705 -0.00(-0.54%)
Feb 14, 2024 0.7700 0.8488 0.7669 0.8160 31,808 +0.07(+8.80%)
Feb 13, 2024 0.8100 0.8500 0.7269 0.7500 56,041 -0.04(-4.99%)
Feb 12, 2024 0.7500 0.8188 0.7301 0.7894 41,660 +0.02(+2.79%)
Feb 09, 2024 0.7753 0.8000 0.7230 0.7680 21,081 -0.03(-3.92%)
Feb 08, 2024 0.7399 0.7993 0.6900 0.7993 66,741 +0.07(+9.19%)
Feb 07, 2024 0.7400 0.7648 0.7053 0.7320 66,306 -0.01(-1.08%)
Feb 06, 2024 0.7100 0.7690 0.6940 0.7400 65,735 +0.03(+3.86%)
Feb 05, 2024 0.7099 0.7300 0.7000 0.7125 34,053 -0.01(-1.91%)
Feb 02, 2024 0.7301 0.7700 0.7199 0.7264 26,136 -0.02(-3.02%)
Feb 01, 2024 0.7530 0.7680 0.7200 0.7490 24,255 -0.03(-3.34%)
Jan 31, 2024 0.8046 0.8175 0.7000 0.7749 68,160 -0.04(-4.33%)
Jan 30, 2024 0.8000 0.8505 0.8000 0.8100 35,704 -0.02(-2.42%)
Jan 29, 2024 0.7900 0.8610 0.7900 0.8301 101,209 +0.04(+4.93%)
Jan 26, 2024 0.8400 0.9000 0.7808 0.7911 59,205 -0.05(-6.12%)
Jan 25, 2024 0.8310 0.8650 0.8300 0.8427 25,390 +0.00(+0.32%)
Jan 24, 2024 0.8800 0.9300 0.7800 0.8400 93,186 -0.06(-6.56%)
Jan 23, 2024 0.8300 0.9299 0.8120 0.8990 132,421 +0.03(+3.79%)
Jan 22, 2024 0.8180 0.9400 0.7200 0.8662 978,131 +0.11(+13.97%)
Jan 19, 2024 0.8200 0.8457 0.7600 0.7600 46,380 -0.08(-9.52%)
Jan 18, 2024 0.9121 0.9282 0.7600 0.8400 140,924 -0.07(-7.89%)
Jan 17, 2024 1.090 1.090 0.9120 0.9120 308,231 -0.22(-19.29%)
Jan 16, 2024 1.050 1.330 0.9800 1.130 1,134,125 +0.04(+3.67%)
Jan 12, 2024 1.080 1.148 1.060 1.090 35,525 -0.01(-0.91%)
Jan 11, 2024 1.170 1.220 1.100 1.100 184,405 -0.03(-2.65%)
Jan 10, 2024 1.170 1.170 1.080 1.130 36,900 -0.06(-5.04%)
Jan 09, 2024 1.180 1.190 1.100 1.190 57,780 +0.02(+1.71%)
Jan 08, 2024 1.120 1.210 1.081 1.170 44,805 +0.00(+0.00%)
Jan 05, 2024 1.130 1.180 1.110 1.170 26,046 +0.02(+1.75%)
Jan 04, 2024 1.100 1.150 1.080 1.150 25,857 +0.02(+1.76%)
Jan 03, 2024 1.150 1.190 1.090 1.130 24,202 -0.02(-1.74%)
Jan 02, 2024 1.100 1.210 1.100 1.150 103,464 +0.02(+1.77%)
Dec 29, 2023 1.200 1.235 1.100 1.130 85,481 -0.07(-5.83%)
Dec 28, 2023 1.160 1.260 1.150 1.200 263,004 +0.05(+4.35%)
Dec 27, 2023 1.130 1.165 1.070 1.150 91,971 +0.03(+2.43%)
Dec 26, 2023 1.080 1.230 1.060 1.123 196,220 -0.08(-6.44%)
Dec 22, 2023 1.160 1.350 1.070 1.200 936,174 -0.11(-8.40%)
Dec 21, 2023 0.8400 1.540 0.8000 1.310 5,402,601 +0.47(+56.60%)
Dec 20, 2023 0.8600 0.8946 0.8310 0.8365 39,067 -0.04(-4.94%)
Dec 19, 2023 0.8500 0.8900 0.8401 0.8800 46,077 +0.00(+0.00%)
Dec 18, 2023 0.8600 0.9200 0.8200 0.8800 51,017 -0.01(-1.12%)
Dec 15, 2023 0.9200 0.9430 0.8800 0.8900 43,423 -0.01(-0.93%)
Dec 14, 2023 0.8600 0.9071 0.8600 0.8984 48,725 +0.03(+3.69%)
Dec 13, 2023 0.9300 0.9658 0.8334 0.8664 94,479 -0.09(-9.74%)
Dec 12, 2023 0.9900 1.020 0.9310 0.9599 35,829 -0.05(-4.96%)
Dec 11, 2023 1.020 1.020 0.9800 1.010 41,644 +0.02(+2.02%)
Dec 08, 2023 1.030 1.050 0.9800 0.9900 59,708 -0.02(-1.98%)
Dec 07, 2023 1.040 1.150 0.9845 1.010 136,972 -0.05(-4.72%)
Dec 06, 2023 1.050 1.079 1.011 1.060 39,206 -0.01(-0.93%)
Dec 05, 2023 1.110 1.110 1.050 1.070 34,126 -0.01(-0.93%)
Dec 04, 2023 1.120 1.120 1.040 1.080 60,914 -0.02(-1.82%)
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.