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 (%)
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%)
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.