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

Growgeneration Corp (OP: GRWG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 4.850 4.850 4.850 0 +0.16(+3.41%)
Nov 27, 2019 4.630 4.820 4.530 4.690 110,800 -0.04(-0.85%)
Nov 26, 2019 4.500 4.790 4.460 4.730 180,860 +0.23(+5.11%)
Nov 25, 2019 4.270 5.060 4.070 4.500 821,698 +0.25(+5.82%)
Nov 22, 2019 4.220 4.300 4.120 4.253 133,100 +0.03(+0.65%)
Nov 21, 2019 4.060 4.250 4.020 4.225 179,886 +0.21(+5.10%)
Nov 20, 2019 3.820 4.120 3.810 4.020 116,529 +0.14(+3.61%)
Nov 19, 2019 3.900 3.950 3.780 3.880 79,230 -0.14(-3.48%)
Nov 18, 2019 4.060 4.250 3.950 4.020 79,706 -0.04(-0.99%)
Nov 15, 2019 3.810 4.090 3.790 4.060 90,300 +0.25(+6.56%)
Nov 14, 2019 4.200 4.200 3.780 3.810 337,202 -0.37(-8.85%)
Nov 13, 2019 4.410 4.430 4.090 4.180 180,677 -0.25(-5.64%)
Nov 12, 2019 4.620 4.620 4.300 4.430 72,422 -0.17(-3.70%)
Nov 11, 2019 4.890 5.100 4.280 4.600 275,041 -0.17(-3.56%)
Nov 08, 2019 4.490 4.850 4.410 4.770 183,400 +0.35(+7.92%)
Nov 07, 2019 4.110 4.490 4.070 4.420 174,319 +0.30(+7.28%)
Nov 06, 2019 4.160 4.160 4.000 4.120 51,478 -0.04(-0.96%)
Nov 05, 2019 4.150 4.270 4.090 4.160 73,814 +0.01(+0.24%)
Nov 04, 2019 4.300 4.300 4.110 4.150 30,544 -0.03(-0.72%)
Nov 01, 2019 3.950 4.180 3.900 4.180 131,900 +0.13(+3.21%)
Oct 31, 2019 4.000 4.100 3.980 4.050 40,298 +0.01(+0.25%)
Oct 30, 2019 4.130 4.130 3.980 4.040 77,075 -0.09(-2.18%)
Oct 29, 2019 4.350 4.350 4.100 4.130 53,025 -0.08(-1.90%)
Oct 28, 2019 3.870 4.270 3.800 4.210 64,676 +0.35(+9.07%)
Oct 25, 2019 3.810 3.900 3.790 3.860 14,800 +0.01(+0.26%)
Oct 24, 2019 3.920 3.950 3.800 3.850 55,961 -0.05(-1.28%)
Oct 23, 2019 4.000 4.000 3.850 3.900 29,836 -0.07(-1.76%)
Oct 22, 2019 3.910 4.050 3.900 3.970 33,278 +0.02(+0.51%)
Oct 21, 2019 3.870 3.970 3.870 3.950 36,883 -0.05(-1.25%)
Oct 18, 2019 3.970 4.070 3.930 4.000 55,600 +0.03(+0.76%)
Oct 17, 2019 3.825 4.150 3.750 3.970 191,225 +0.13(+3.39%)
Oct 16, 2019 3.950 3.980 3.747 3.840 91,406 -0.10(-2.54%)
Oct 15, 2019 3.500 4.000 3.460 3.940 87,366 +0.42(+11.93%)
Oct 14, 2019 3.800 3.800 3.450 3.520 140,196 -0.23(-6.13%)
Oct 11, 2019 3.510 3.800 3.510 3.750 168,900 +0.16(+4.46%)
Oct 10, 2019 3.880 3.940 3.530 3.590 180,777 -0.26(-6.75%)
Oct 09, 2019 3.890 3.940 3.770 3.850 63,587 -0.05(-1.28%)
Oct 08, 2019 3.950 4.000 3.820 3.900 73,949 -0.10(-2.38%)
Oct 07, 2019 4.000 4.160 3.850 3.995 67,830 -0.10(-2.56%)
Oct 04, 2019 4.050 4.150 4.050 4.100 55,700 +0.05(+1.23%)
Oct 03, 2019 4.120 4.150 3.860 4.050 59,670 -0.13(-3.11%)
Oct 02, 2019 4.210 4.290 3.820 4.180 214,336 -0.13(-3.02%)
Oct 01, 2019 4.300 4.340 4.200 4.310 36,911 +0.06(+1.41%)
Sep 30, 2019 4.390 4.395 4.120 4.250 120,644 -0.13(-2.97%)
Sep 27, 2019 4.170 4.380 4.170 4.380 65,800 +0.18(+4.29%)
Sep 26, 2019 4.350 4.500 4.130 4.200 75,795 -0.13(-3.00%)
Sep 25, 2019 4.520 4.660 4.200 4.330 219,695 -0.29(-6.28%)
Sep 24, 2019 4.900 4.900 4.540 4.620 235,576 -0.28(-5.71%)
Sep 23, 2019 4.950 5.010 4.900 4.900 82,778 -0.05(-1.01%)
Sep 20, 2019 5.090 5.090 4.770 4.950 148,700 -0.14(-2.75%)
Sep 19, 2019 5.000 5.150 5.000 5.090 66,963 -0.01(-0.20%)
Sep 18, 2019 5.050 5.100 4.970 5.100 90,286 +0.13(+2.62%)
Sep 17, 2019 5.030 5.030 4.970 4.970 34,363 -0.03(-0.60%)
Sep 16, 2019 5.050 5.130 4.950 5.000 55,472 -0.05(-0.99%)
Sep 13, 2019 4.990 5.250 4.990 5.050 77,500 +0.05(+1.00%)
Sep 12, 2019 5.100 5.100 4.970 5.000 37,224 -0.10(-1.96%)
Sep 11, 2019 5.100 5.150 5.000 5.100 59,006 +0.01(+0.20%)
Sep 10, 2019 4.900 5.140 4.800 5.090 77,906 +0.15(+3.04%)
Sep 09, 2019 5.200 5.200 4.810 4.940 151,952 -0.26(-5.00%)
Sep 06, 2019 5.200 5.400 5.110 5.200 69,300 -0.03(-0.57%)
Sep 05, 2019 5.470 5.470 5.145 5.230 100,827 -0.24(-4.39%)
Sep 04, 2019 5.700 5.700 5.180 5.470 172,662 -0.21(-3.70%)
Sep 03, 2019 5.420 5.750 5.410 5.680 275,577 +0.26(+4.81%)
Aug 30, 2019 5.360 5.450 5.300 5.420 88,100 +0.07(+1.24%)
Aug 29, 2019 5.310 5.410 5.275 5.353 100,807 +0.07(+1.38%)
Aug 28, 2019 5.170 5.290 5.150 5.280 66,156 +0.13(+2.52%)
Aug 27, 2019 5.340 5.500 5.100 5.150 270,760 -0.18(-3.38%)
Aug 26, 2019 5.000 5.370 4.950 5.330 230,500 +0.30(+5.96%)
Aug 23, 2019 4.760 5.200 4.720 5.030 366,400 +0.20(+4.14%)
Aug 22, 2019 4.850 4.940 4.680 4.830 137,573 +0.11(+2.33%)
Aug 21, 2019 4.500 4.760 4.400 4.720 70,486 +0.17(+3.85%)
Aug 20, 2019 4.510 4.620 4.470 4.545 139,883 -0.05(-1.20%)
Aug 19, 2019 4.540 4.620 4.450 4.600 213,077 +0.02(+0.44%)
Aug 16, 2019 4.700 4.720 4.500 4.580 225,800 -0.16(-3.38%)
Aug 15, 2019 4.600 4.800 4.600 4.740 141,442 +0.02(+0.42%)
Aug 14, 2019 4.950 5.000 4.610 4.720 195,256 -0.23(-4.65%)
Aug 13, 2019 4.930 5.000 4.810 4.950 113,369 +0.02(+0.41%)
Aug 12, 2019 5.060 5.200 4.720 4.930 307,470 -0.17(-3.33%)
Aug 09, 2019 4.940 5.110 4.860 5.100 350,200 +0.20(+4.08%)
Aug 08, 2019 4.800 4.980 4.635 4.900 349,214 +0.25(+5.38%)
Aug 07, 2019 4.705 4.820 4.500 4.650 197,458 -0.08(-1.69%)
Aug 06, 2019 4.415 4.785 4.415 4.730 317,660 +0.32(+7.26%)
Aug 05, 2019 4.430 4.550 4.348 4.410 83,705 -0.11(-2.43%)
Aug 02, 2019 4.490 4.550 4.260 4.520 117,300 +0.03(+0.67%)
Aug 01, 2019 4.510 4.670 4.430 4.490 226,133 +0.04(+0.90%)
Jul 31, 2019 4.250 4.540 4.220 4.450 124,938 +0.23(+5.45%)
Jul 30, 2019 4.350 4.497 4.150 4.220 154,451 -0.01(-0.24%)
Jul 29, 2019 4.480 4.680 4.150 4.230 156,223 -0.25(-5.58%)
Jul 26, 2019 4.150 4.598 4.030 4.480 293,900 +0.12(+2.75%)
Jul 25, 2019 4.120 4.370 3.950 4.360 169,884 +0.25(+6.08%)
Jul 24, 2019 3.880 4.110 3.750 4.110 115,600 +0.16(+4.05%)
Jul 23, 2019 4.010 4.010 3.700 3.950 229,340 -0.08(-1.99%)
Jul 22, 2019 4.270 4.270 3.850 4.030 349,626 -0.11(-2.66%)
Jul 19, 2019 3.980 4.240 3.850 4.140 454,300 +0.19(+4.81%)
Jul 18, 2019 3.620 4.010 3.570 3.950 304,406 +0.24(+6.47%)
Jul 17, 2019 3.400 3.710 3.270 3.710 303,963 +0.31(+9.12%)
Jul 16, 2019 3.490 3.500 3.350 3.400 99,605 -0.10(-2.86%)
Jul 15, 2019 3.390 3.500 3.330 3.500 80,986 +0.15(+4.48%)
Jul 12, 2019 3.490 3.490 3.300 3.350 183,500 -0.14(-4.01%)
Jul 11, 2019 3.430 3.550 3.400 3.490 206,291 +0.10(+2.95%)
Jul 10, 2019 3.210 3.590 3.200 3.390 416,913 +0.27(+8.65%)
Jul 09, 2019 3.140 3.140 3.110 3.120 56,690 -0.01(-0.32%)
Jul 08, 2019 3.180 3.290 3.110 3.130 91,789 -0.05(-1.57%)
Jul 05, 2019 3.360 3.360 3.100 3.180 103,100 -0.18(-5.36%)
Jul 03, 2019 3.370 3.375 3.320 3.360 19,800 -0.02(-0.59%)
Jul 02, 2019 3.370 3.440 3.300 3.380 51,297 +0.01(+0.30%)
Jul 01, 2019 3.285 3.400 3.250 3.370 43,989 +0.07(+2.12%)
Jun 28, 2019 3.160 3.310 3.160 3.300 50,600 -0.02(-0.60%)
Jun 27, 2019 3.260 3.350 3.240 3.320 76,158 +0.06(+1.84%)
Jun 26, 2019 3.060 3.310 3.045 3.260 109,799 +0.22(+7.24%)
Jun 25, 2019 3.000 3.170 2.990 3.040 44,463 +0.03(+1.00%)
Jun 24, 2019 3.010 3.100 3.000 3.010 38,076 -0.05(-1.63%)
Jun 21, 2019 3.050 3.090 2.950 3.060 80,000 +0.00(+0.00%)
Jun 20, 2019 3.160 3.160 3.030 3.060 31,774 -0.04(-1.29%)
Jun 19, 2019 3.120 3.160 3.100 3.100 67,016 -0.02(-0.64%)
Jun 18, 2019 3.110 3.180 3.080 3.120 37,242 +0.02(+0.65%)
Jun 17, 2019 2.900 3.130 2.900 3.100 12,800 +0.08(+2.65%)
Jun 14, 2019 3.000 3.050 2.950 3.020 52,700 -0.04(-1.31%)
Jun 13, 2019 3.040 3.100 3.010 3.060 28,241 -0.03(-0.97%)
Jun 12, 2019 3.060 3.130 2.990 3.090 38,238 +0.00(+0.00%)
Jun 11, 2019 3.000 3.090 3.000 3.090 27,851 +0.01(+0.32%)
Jun 10, 2019 3.010 3.150 3.000 3.080 59,123 +0.03(+0.98%)
Jun 07, 2019 3.070 3.170 3.000 3.050 27,100 +0.00(+0.00%)
Jun 06, 2019 3.100 3.180 2.960 3.050 46,072 -0.04(-1.29%)
Jun 05, 2019 3.100 3.160 2.990 3.090 62,527 +0.03(+1.15%)
Jun 04, 2019 3.070 3.140 3.000 3.055 104,360 +0.03(+0.83%)
Jun 03, 2019 3.050 3.150 3.000 3.030 155,739 -0.03(-0.98%)
May 31, 2019 3.260 3.270 3.040 3.060 168,400 -0.19(-5.85%)
May 30, 2019 3.110 3.330 3.110 3.250 85,424 +0.08(+2.52%)
May 29, 2019 3.150 3.220 3.100 3.170 98,142 +0.01(+0.32%)
May 28, 2019 3.320 3.320 3.060 3.160 135,086 -0.14(-4.24%)
May 24, 2019 3.320 3.380 3.250 3.300 71,300 -0.01(-0.30%)
May 23, 2019 3.360 3.370 3.300 3.310 110,161 -0.07(-2.07%)
May 22, 2019 3.450 3.450 3.330 3.380 113,916 -0.01(-0.29%)
May 21, 2019 3.700 3.730 3.350 3.390 221,350 -0.26(-7.12%)
May 20, 2019 3.370 3.790 3.370 3.650 272,588 +0.23(+6.73%)
May 17, 2019 3.580 3.595 3.300 3.420 186,800 -0.14(-3.93%)
May 16, 2019 3.490 3.740 3.380 3.560 419,940 +0.20(+5.95%)
May 15, 2019 3.240 3.390 3.070 3.360 251,382 +0.16(+5.00%)
May 14, 2019 3.110 3.220 3.040 3.200 201,171 +0.13(+4.23%)
May 13, 2019 3.040 3.200 2.850 3.070 65,378 +0.04(+1.49%)
May 10, 2019 3.040 3.090 2.908 3.025 48,400 -0.00(-0.17%)
May 09, 2019 3.160 3.230 3.000 3.030 153,928 -0.09(-2.88%)
May 08, 2019 3.220 3.240 3.050 3.120 138,679 -0.12(-3.70%)
May 07, 2019 2.740 3.240 2.730 3.240 501,347 +0.52(+19.12%)
May 06, 2019 2.570 2.740 2.530 2.720 57,253 +0.12(+4.62%)
May 03, 2019 2.600 2.650 2.560 2.600 53,400 -0.05(-1.89%)
May 02, 2019 2.685 2.690 2.600 2.650 48,131 -0.09(-3.28%)
May 01, 2019 2.650 2.750 2.610 2.740 63,427 +0.05(+1.86%)
Apr 30, 2019 2.720 2.750 2.650 2.690 66,936 -0.03(-1.10%)
Apr 29, 2019 2.650 2.920 2.650 2.720 107,015 -0.18(-6.21%)
Apr 26, 2019 2.740 2.900 2.730 2.900 40,300 +0.10(+3.57%)
Apr 25, 2019 2.870 2.870 2.720 2.800 57,155 -0.07(-2.44%)
Apr 24, 2019 2.850 2.930 2.760 2.870 37,494 -0.06(-1.93%)
Apr 23, 2019 2.850 2.930 2.700 2.926 140,533 +0.08(+2.68%)
Apr 22, 2019 2.990 3.040 2.850 2.850 78,686 -0.14(-4.68%)
Apr 18, 2019 2.990 3.020 2.980 2.990 66,000 +0.00(+0.00%)
Apr 17, 2019 2.990 3.000 2.980 2.990 29,214 -0.01(-0.33%)
Apr 16, 2019 2.990 3.010 2.870 3.000 160,603 +0.01(+0.33%)
Apr 15, 2019 3.010 3.010 2.990 2.990 78,241 -0.02(-0.66%)
Apr 12, 2019 3.000 3.040 2.990 3.010 59,900 +0.01(+0.33%)
Apr 11, 2019 3.000 3.040 2.990 3.000 139,077 -0.00(-0.17%)
Apr 10, 2019 2.990 3.050 2.990 3.005 111,866 +0.01(+0.42%)
Apr 09, 2019 3.000 3.000 2.990 2.993 58,187 +0.00(+0.08%)
Apr 08, 2019 3.050 3.050 2.990 2.990 68,172 -0.03(-0.99%)
Apr 05, 2019 3.000 3.050 2.950 3.020 55,700 +0.01(+0.33%)
Apr 04, 2019 3.100 3.110 2.990 3.010 94,831 -0.10(-3.22%)
Apr 03, 2019 3.050 3.110 2.870 3.110 79,793 +0.10(+3.32%)
Apr 02, 2019 3.030 3.030 2.659 3.010 248,017 +0.01(+0.33%)
Apr 01, 2019 3.030 3.280 2.840 3.000 496,015 -0.02(-0.50%)
Mar 29, 2019 2.890 3.020 2.820 3.015 96,900 +0.12(+3.97%)
Mar 28, 2019 2.945 2.990 2.850 2.900 84,754 -0.05(-1.69%)
Mar 27, 2019 2.960 3.030 2.820 2.950 53,260 -0.01(-0.34%)
Mar 26, 2019 2.950 3.060 2.870 2.960 60,839 -0.03(-0.87%)
Mar 25, 2019 2.930 3.010 2.850 2.986 100,249 -0.03(-1.13%)
Mar 22, 2019 3.030 3.090 2.860 3.020 177,400 -0.05(-1.63%)
Mar 21, 2019 3.110 3.230 3.030 3.070 115,997 -0.12(-3.76%)
Mar 20, 2019 3.000 3.200 2.990 3.190 205,655 +0.11(+3.57%)
Mar 19, 2019 3.200 3.200 2.930 3.080 133,183 -0.14(-4.35%)
Mar 18, 2019 3.130 3.280 3.075 3.220 239,959 +0.16(+5.23%)
Mar 15, 2019 2.950 3.100 2.830 3.060 146,500 +0.16(+5.52%)
Mar 14, 2019 2.950 2.950 2.815 2.900 54,739 -0.03(-1.02%)
Mar 13, 2019 2.850 2.960 2.840 2.930 55,852 +0.05(+1.74%)
Mar 12, 2019 2.890 3.000 2.850 2.880 81,653 -0.01(-0.35%)
Mar 11, 2019 2.800 3.000 2.770 2.890 179,348 +0.13(+4.71%)
Mar 08, 2019 2.660 2.800 2.520 2.760 174,200 +0.13(+5.06%)
Mar 07, 2019 2.640 2.820 2.560 2.627 165,916 +0.03(+1.04%)
Mar 06, 2019 2.720 2.740 2.550 2.600 83,443 -0.12(-4.41%)
Mar 05, 2019 2.580 2.880 2.560 2.720 130,963 +0.14(+5.43%)
Mar 04, 2019 2.690 2.700 2.560 2.580 164,823 -0.12(-4.44%)
Mar 01, 2019 2.755 2.755 2.640 2.700 201,000 -0.07(-2.53%)
Feb 28, 2019 2.830 2.880 2.770 2.770 180,383 -0.11(-3.82%)
Feb 27, 2019 2.970 2.970 2.850 2.880 435,715 -0.13(-4.32%)
Feb 26, 2019 3.080 3.240 3.010 3.010 125,643 -0.12(-3.83%)
Feb 25, 2019 3.275 3.290 3.010 3.130 197,760 -0.16(-4.86%)
Feb 22, 2019 3.370 3.380 3.180 3.290 104,600 -0.06(-1.79%)
Feb 21, 2019 3.385 3.420 3.340 3.350 49,018 -0.03(-0.89%)
Feb 20, 2019 3.450 3.490 3.360 3.380 78,453 -0.07(-2.03%)
Feb 19, 2019 3.470 3.620 3.410 3.450 121,999 -0.01(-0.29%)
Feb 15, 2019 3.370 3.530 3.350 3.460 146,200 +0.11(+3.28%)
Feb 14, 2019 3.350 3.400 3.270 3.350 56,702 +0.00(+0.00%)
Feb 13, 2019 3.350 3.500 3.290 3.350 71,077 +0.05(+1.52%)
Feb 12, 2019 3.410 3.530 3.270 3.300 100,684 -0.09(-2.73%)
Feb 11, 2019 3.260 3.530 3.250 3.393 129,149 +0.15(+4.71%)
Feb 08, 2019 3.250 3.280 3.160 3.240 41,000 -0.02(-0.61%)
Feb 07, 2019 3.190 3.305 3.135 3.260 87,399 +0.08(+2.52%)
Feb 06, 2019 3.176 3.250 3.010 3.180 105,727 +0.02(+0.63%)
Feb 05, 2019 3.265 3.328 3.150 3.160 76,790 -0.07(-2.17%)
Feb 04, 2019 3.050 3.380 3.010 3.230 172,199 +0.21(+6.95%)
Feb 01, 2019 2.940 3.060 2.750 3.020 187,700 +0.03(+1.00%)
Jan 31, 2019 2.960 3.040 2.960 2.990 67,191 -0.01(-0.33%)
Jan 30, 2019 3.100 3.100 2.960 3.000 89,891 -0.04(-1.32%)
Jan 29, 2019 3.035 3.100 3.000 3.040 43,489 +0.00(+0.00%)
Jan 28, 2019 3.110 3.110 3.010 3.040 62,642 -0.06(-1.94%)
Jan 25, 2019 3.120 3.120 2.980 3.100 43,800 +0.04(+1.31%)
Jan 24, 2019 3.025 3.130 2.950 3.060 82,473 -0.06(-1.92%)
Jan 23, 2019 3.200 3.240 2.930 3.120 106,038 -0.05(-1.58%)
Jan 22, 2019 3.020 3.180 2.990 3.170 179,274 +0.21(+7.09%)
Jan 18, 2019 2.830 2.970 2.760 2.960 75,600 +0.17(+6.09%)
Jan 17, 2019 2.700 2.830 2.640 2.790 32,351 +0.09(+3.35%)
Jan 16, 2019 2.850 2.850 2.600 2.700 79,539 -0.02(-0.75%)
Jan 15, 2019 2.700 2.830 2.650 2.720 35,267 +0.00(+0.00%)
Jan 14, 2019 2.690 2.720 2.610 2.720 58,746 +0.05(+1.68%)
Jan 11, 2019 2.690 2.780 2.600 2.675 67,600 -0.10(-3.78%)
Jan 10, 2019 2.850 2.950 2.743 2.780 74,660 -0.02(-0.64%)
Jan 09, 2019 2.900 2.940 2.750 2.798 82,599 -0.09(-3.18%)
Jan 08, 2019 2.775 2.900 2.640 2.890 94,324 +0.24(+9.06%)
Jan 07, 2019 2.670 2.760 2.590 2.650 51,515 +0.04(+1.53%)
Jan 04, 2019 2.580 2.799 2.580 2.610 110,700 +0.09(+3.57%)
Jan 03, 2019 2.450 2.900 2.380 2.520 218,345 +0.15(+6.33%)
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.