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 (%)
Mar 29, 2018 4.070 4.070 4.070 0 -0.21(-4.91%)
Mar 28, 2018 4.120 4.480 3.850 4.280 78,618 -0.10(-2.28%)
Mar 27, 2018 4.000 4.440 3.780 4.380 102,224 +0.38(+9.50%)
Mar 26, 2018 3.960 4.000 3.790 4.000 116,588 -0.07(-1.72%)
Mar 23, 2018 4.170 4.200 4.000 4.070 63,060 -0.10(-2.40%)
Mar 22, 2018 4.160 4.218 4.060 4.170 47,409 -0.05(-1.30%)
Mar 21, 2018 4.350 4.510 4.150 4.225 32,277 -0.12(-2.87%)
Mar 20, 2018 4.490 4.500 4.240 4.350 19,491 -0.14(-3.12%)
Mar 19, 2018 4.430 4.500 4.160 4.490 111,160 -0.01(-0.22%)
Mar 16, 2018 4.650 4.650 4.310 4.500 42,312 -0.12(-2.60%)
Mar 15, 2018 4.700 4.870 4.600 4.620 39,833 -0.03(-0.65%)
Mar 14, 2018 4.780 5.000 4.650 4.650 49,590 -0.09(-1.90%)
Mar 13, 2018 4.750 4.750 4.700 4.740 59,005 +0.03(+0.64%)
Mar 12, 2018 4.640 4.750 4.630 4.710 83,445 +0.07(+1.51%)
Mar 09, 2018 4.535 4.740 4.280 4.640 90,866 +0.09(+1.98%)
Mar 08, 2018 4.450 4.550 4.450 4.550 50,279 +0.02(+0.44%)
Mar 07, 2018 4.300 4.600 4.300 4.530 45,565 +0.18(+4.14%)
Mar 06, 2018 4.340 4.830 4.310 4.350 90,158 +0.07(+1.64%)
Mar 05, 2018 4.150 4.330 4.150 4.280 48,168 +0.06(+1.42%)
Mar 02, 2018 4.175 4.250 4.140 4.220 38,916 +0.01(+0.24%)
Mar 01, 2018 4.220 4.290 4.100 4.210 53,144 +0.03(+0.72%)
Feb 28, 2018 3.800 4.280 3.690 4.180 131,592 +0.38(+10.00%)
Feb 27, 2018 4.130 4.150 3.650 3.800 303,061 -0.33(-7.99%)
Feb 26, 2018 4.505 4.510 4.010 4.130 249,111 -0.38(-8.43%)
Feb 23, 2018 4.900 4.900 4.400 4.510 293,257 -0.47(-9.44%)
Feb 22, 2018 5.150 5.180 4.810 4.980 91,284 -0.12(-2.35%)
Feb 21, 2018 5.110 5.380 5.020 5.100 45,712 +0.00(+0.00%)
Feb 20, 2018 5.180 5.410 5.030 5.100 99,329 -0.01(-0.20%)
Feb 16, 2018 5.110 5.110 5.110 0 -0.25(-4.66%)
Feb 15, 2018 5.740 5.500 5.360 117,408 -0.21(-3.77%)
Feb 14, 2018 5.780 5.780 5.450 5.570 95,613 +0.04(+0.72%)
Feb 13, 2018 5.600 5.700 5.210 5.530 91,926 +0.03(+0.55%)
Feb 12, 2018 5.850 5.890 5.450 5.500 82,815 -0.20(-3.51%)
Feb 09, 2018 5.570 5.910 5.060 5.700 178,074 +0.05(+0.88%)
Feb 08, 2018 5.825 5.920 5.310 5.650 118,397 -0.20(-3.42%)
Feb 07, 2018 5.975 6.050 5.760 5.850 154,440 +0.25(+4.46%)
Feb 06, 2018 5.400 5.850 5.250 5.600 219,000 +0.20(+3.70%)
Feb 05, 2018 5.130 5.990 5.050 5.400 242,078 +0.36(+7.14%)
Feb 02, 2018 5.750 5.750 4.700 5.040 412,031 -0.56(-10.00%)
Feb 01, 2018 6.175 6.450 5.500 5.600 188,084 -0.67(-10.69%)
Jan 31, 2018 5.900 6.950 5.790 6.270 271,453 +0.52(+9.04%)
Jan 30, 2018 6.350 6.500 6.300 5.750 355,040 -0.77(-11.81%)
Jan 29, 2018 7.450 7.450 6.500 6.520 129,682 -0.53(-7.52%)
Jan 26, 2018 7.780 7.880 6.500 7.050 224,774 -0.75(-9.62%)
Jan 25, 2018 7.500 8.070 7.500 7.800 138,879 +0.13(+1.69%)
Jan 24, 2018 8.720 8.740 7.310 7.670 341,151 -0.53(-6.46%)
Jan 23, 2018 7.450 8.200 7.300 8.200 442,708 +1.10(+15.49%)
Jan 22, 2018 6.360 7.200 6.110 7.100 369,157 +0.75(+11.81%)
Jan 19, 2018 7.100 7.150 6.050 6.350 465,156 -0.69(-9.80%)
Jan 18, 2018 8.330 8.365 6.770 7.040 547,117 -1.21(-14.67%)
Jan 17, 2018 9.180 9.470 8.160 8.250 466,181 -0.65(-7.30%)
Jan 16, 2018 8.500 9.940 8.480 8.900 601,027 +0.80(+9.88%)
Jan 12, 2018 8.100 8.100 8.100 0 +0.95(+13.29%)
Jan 11, 2018 9.505 20.00 6.150 7.150 1,187,532 +2.46(+52.45%)
Jan 10, 2018 4.770 4.820 4.450 4.690 420,489 +0.19(+4.22%)
Jan 09, 2018 4.430 4.890 4.310 4.500 307,367 +0.15(+3.45%)
Jan 08, 2018 3.980 4.370 3.760 4.350 251,160 +0.60(+16.00%)
Jan 05, 2018 3.315 3.750 3.060 3.750 325,889 +0.40(+11.94%)
Jan 04, 2018 4.110 4.110 3.000 3.350 777,177 -0.90(-21.18%)
Jan 03, 2018 4.400 4.490 3.910 4.250 319,828 +0.08(+1.92%)
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.