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 (%)
Jun 29, 2018 3.950 3.850 3.900 12,282 -0.04(-1.02%)
Jun 28, 2018 3.885 3.950 3.800 3.940 49,393 +0.09(+2.47%)
Jun 27, 2018 4.020 4.020 3.810 3.845 89,664 -0.18(-4.47%)
Jun 26, 2018 4.100 4.200 4.000 4.025 39,021 -0.06(-1.41%)
Jun 25, 2018 4.280 4.280 4.010 4.082 47,670 -0.19(-4.39%)
Jun 22, 2018 4.265 4.300 4.210 4.270 43,279 -0.02(-0.47%)
Jun 21, 2018 4.250 4.390 4.160 4.290 24,759 -0.01(-0.23%)
Jun 20, 2018 4.140 4.370 4.100 4.300 42,207 +0.16(+3.86%)
Jun 19, 2018 4.110 4.240 4.090 4.140 29,434 +0.01(+0.24%)
Jun 18, 2018 4.150 4.260 4.100 4.130 54,006 -0.08(-1.90%)
Jun 15, 2018 4.230 4.230 4.210 28,109 -0.02(-0.47%)
Jun 14, 2018 4.300 4.360 4.220 4.230 46,028 -0.09(-2.08%)
Jun 13, 2018 4.475 4.500 4.220 4.320 62,931 -0.16(-3.57%)
Jun 12, 2018 4.550 4.550 4.420 4.480 25,518 -0.10(-2.18%)
Jun 11, 2018 4.680 4.700 4.350 4.580 31,807 -0.05(-1.08%)
Jun 08, 2018 4.800 4.800 4.300 4.630 86,846 +0.03(+0.65%)
Jun 07, 2018 4.590 4.680 4.460 4.600 79,696 +0.15(+3.37%)
Jun 06, 2018 4.130 4.590 4.130 4.450 85,529 +0.35(+8.54%)
Jun 05, 2018 4.330 4.350 4.090 4.100 161,480 -0.23(-5.31%)
Jun 04, 2018 4.550 4.600 4.300 4.330 77,185 -0.22(-4.84%)
Jun 01, 2018 4.500 4.640 4.500 4.550 31,523 +0.04(+0.89%)
May 31, 2018 4.520 4.600 4.500 4.510 24,314 -0.13(-2.80%)
May 30, 2018 4.600 4.790 4.460 4.640 44,171 +0.11(+2.43%)
May 29, 2018 4.570 4.780 4.500 4.530 53,280 -0.23(-4.83%)
May 25, 2018 4.760 4.760 4.760 0 +0.04(+0.85%)
May 24, 2018 4.950 4.950 4.690 4.720 33,743 -0.08(-1.66%)
May 23, 2018 4.850 4.950 4.680 4.800 62,855 -0.05(-1.03%)
May 22, 2018 5.000 5.050 4.820 4.850 78,489 -0.15(-3.00%)
May 21, 2018 4.940 5.080 4.810 5.000 139,121 +0.10(+2.04%)
May 18, 2018 4.990 5.090 4.780 4.900 21,144 +0.04(+0.80%)
May 17, 2018 4.960 5.100 4.750 4.861 46,430 -0.11(-2.19%)
May 16, 2018 5.050 5.100 4.480 4.970 164,872 -0.13(-2.55%)
May 15, 2018 4.880 5.100 4.570 5.100 65,071 +0.20(+4.08%)
May 14, 2018 4.910 5.050 4.830 4.900 78,148 +0.05(+1.03%)
May 11, 2018 4.950 5.000 4.830 4.850 47,865 +0.01(+0.21%)
May 10, 2018 5.170 5.170 4.750 4.840 161,714 -0.31(-6.02%)
May 09, 2018 5.062 5.490 5.040 5.150 180,106 +0.17(+3.41%)
May 08, 2018 4.990 5.170 4.930 4.980 71,501 +0.03(+0.61%)
May 07, 2018 4.900 5.050 4.900 4.950 45,409 +0.08(+1.64%)
May 04, 2018 4.940 5.060 4.840 4.870 50,290 -0.08(-1.62%)
May 03, 2018 4.940 5.100 4.890 4.950 46,820 +0.01(+0.20%)
May 02, 2018 5.168 5.170 4.730 4.940 105,116 +0.14(+2.92%)
May 01, 2018 5.100 5.110 4.720 4.800 114,413 -0.15(-3.03%)
Apr 30, 2018 4.910 5.100 4.750 4.950 206,961 +0.25(+5.32%)
Apr 27, 2018 4.750 4.790 4.520 4.700 196,531 +0.31(+7.06%)
Apr 26, 2018 4.110 4.430 4.110 4.390 60,323 +0.22(+5.28%)
Apr 25, 2018 4.190 4.230 3.945 4.170 104,080 -0.03(-0.71%)
Apr 24, 2018 4.260 4.400 4.130 4.200 69,694 -0.29(-6.46%)
Apr 23, 2018 4.700 4.830 4.120 4.490 121,326 -0.26(-5.47%)
Apr 20, 2018 4.590 4.980 4.510 4.750 93,887 +0.25(+5.56%)
Apr 19, 2018 4.370 4.730 4.370 4.500 96,745 +0.10(+2.27%)
Apr 18, 2018 4.425 4.550 4.150 4.400 86,649 +0.09(+2.09%)
Apr 17, 2018 4.780 4.780 4.310 4.310 183,523 -0.52(-10.77%)
Apr 16, 2018 5.125 5.490 4.830 4.830 407,222 +0.25(+5.46%)
Apr 13, 2018 4.045 4.800 3.720 4.580 269,537 +0.71(+18.35%)
Apr 12, 2018 3.470 3.970 3.470 3.870 104,618 +0.42(+12.17%)
Apr 11, 2018 3.370 3.600 3.300 3.450 62,266 +0.09(+2.68%)
Apr 10, 2018 3.500 3.500 3.270 3.360 85,930 -0.08(-2.33%)
Apr 09, 2018 3.350 3.720 3.290 3.440 28,574 +0.14(+4.24%)
Apr 06, 2018 3.310 3.400 3.250 3.300 153,315 -0.20(-5.71%)
Apr 05, 2018 3.520 3.590 3.310 3.500 98,359 -0.09(-2.51%)
Apr 04, 2018 3.585 3.600 3.100 3.590 168,118 -0.01(-0.28%)
Apr 03, 2018 3.780 4.250 3.530 3.600 82,463 -0.15(-4.00%)
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.