Skip to main content

Growgeneration Corp (NQ: GRWG )

2.140 +0.030 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 2.090 2.190 2.080 2.140 295,898 +0.03(+1.42%)
Oct 28, 2024 2.090 2.170 2.083 2.110 404,402 +0.02(+0.96%)
Oct 25, 2024 2.080 2.160 2.080 2.090 370,472 +0.01(+0.48%)
Oct 24, 2024 2.110 2.170 2.075 2.080 262,843 -0.03(-1.42%)
Oct 23, 2024 2.150 2.185 2.042 2.110 464,925 -0.07(-3.21%)
Oct 22, 2024 2.010 2.200 2.010 2.180 711,794 +0.15(+7.39%)
Oct 21, 2024 2.040 2.060 2.005 2.030 230,128 -0.04(-1.93%)
Oct 18, 2024 2.030 2.080 2.030 2.070 380,379 +0.04(+1.97%)
Oct 17, 2024 2.050 2.060 2.000 2.030 297,416 -0.03(-1.46%)
Oct 16, 2024 2.050 2.070 2.026 2.060 367,399 +0.02(+0.98%)
Oct 15, 2024 2.030 2.095 2.020 2.040 323,473 +0.03(+1.49%)
Oct 14, 2024 2.070 2.072 1.980 2.010 338,751 -0.04(-1.95%)
Oct 11, 2024 1.990 2.070 1.990 2.050 383,680 +0.07(+3.54%)
Oct 10, 2024 2.010 2.030 1.980 1.980 279,921 -0.05(-2.46%)
Oct 09, 2024 2.090 2.095 1.950 2.030 828,141 -0.07(-3.33%)
Oct 08, 2024 2.070 2.180 2.060 2.100 578,270 +0.05(+2.44%)
Oct 07, 2024 2.060 2.085 2.025 2.050 193,048 -0.02(-0.97%)
Oct 04, 2024 2.070 2.140 2.040 2.070 363,360 +0.02(+0.98%)
Oct 03, 2024 2.030 2.090 2.000 2.050 370,354 +0.02(+0.99%)
Oct 02, 2024 2.060 2.075 2.010 2.030 317,798 -0.02(-0.98%)
Oct 01, 2024 2.160 2.160 2.041 2.050 366,252 -0.08(-3.76%)
Sep 30, 2024 2.080 2.200 2.060 2.130 480,519 +0.04(+1.91%)
Sep 27, 2024 2.020 2.175 2.020 2.090 394,819 +0.08(+3.98%)
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%)
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.