Skip to main content

Growgeneration Corp (NQ: GRWG )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.020 2.060 2.000 2.020 539,509 -0.01(-0.49%)
Feb 22, 2024 2.180 2.180 2.010 2.030 804,348 -0.07(-3.33%)
Feb 21, 2024 2.200 2.210 2.100 2.100 627,598 -0.12(-5.41%)
Feb 20, 2024 2.240 2.280 2.180 2.220 543,738 -0.09(-3.90%)
Feb 16, 2024 2.300 2.340 2.240 2.310 953,113 -0.01(-0.43%)
Feb 15, 2024 2.190 2.330 2.182 2.320 1,006,637 +0.14(+6.42%)
Feb 14, 2024 2.170 2.190 2.100 2.180 683,984 +0.08(+3.81%)
Feb 13, 2024 2.250 2.250 2.080 2.100 1,205,791 -0.18(-7.89%)
Feb 12, 2024 2.320 2.439 2.270 2.280 1,138,540 -0.03(-1.30%)
Feb 09, 2024 2.310 2.390 2.285 2.310 608,572 +0.01(+0.43%)
Feb 08, 2024 2.250 2.340 2.220 2.300 556,349 +0.06(+2.68%)
Feb 07, 2024 2.320 2.320 2.240 2.240 520,733 -0.09(-3.86%)
Feb 06, 2024 2.230 2.350 2.200 2.330 686,425 +0.10(+4.48%)
Feb 05, 2024 2.360 2.360 2.230 2.230 663,246 -0.17(-7.08%)
Feb 02, 2024 2.350 2.415 2.260 2.400 834,104 +0.01(+0.42%)
Feb 01, 2024 2.350 2.420 2.280 2.390 856,663 +0.08(+3.46%)
Jan 31, 2024 2.430 2.465 2.300 2.310 653,080 -0.13(-5.33%)
Jan 30, 2024 2.540 2.550 2.430 2.440 447,974 -0.13(-5.06%)
Jan 29, 2024 2.440 2.570 2.380 2.570 431,497 +0.13(+5.33%)
Jan 26, 2024 2.440 2.505 2.410 2.440 580,263 +0.02(+0.83%)
Jan 25, 2024 2.410 2.440 2.340 2.420 571,022 +0.03(+1.26%)
Jan 24, 2024 2.440 2.440 2.355 2.390 679,153 -0.03(-1.24%)
Jan 23, 2024 2.450 2.505 2.380 2.420 561,250 -0.01(-0.41%)
Jan 22, 2024 2.400 2.545 2.351 2.430 803,193 +0.04(+1.67%)
Jan 19, 2024 2.350 2.410 2.260 2.390 1,103,951 +0.05(+2.14%)
Jan 18, 2024 2.530 2.600 2.340 2.340 677,656 -0.17(-6.77%)
Jan 17, 2024 2.610 2.610 2.460 2.510 980,683 -0.16(-5.99%)
Jan 16, 2024 2.490 2.790 2.467 2.670 2,134,651 +0.20(+8.10%)
Jan 12, 2024 2.480 2.539 2.430 2.470 624,377 +0.01(+0.41%)
Jan 11, 2024 2.450 2.490 2.373 2.460 663,579 -0.02(-0.81%)
Jan 10, 2024 2.520 2.543 2.470 2.480 590,749 -0.06(-2.36%)
Jan 09, 2024 2.690 2.695 2.500 2.540 1,120,853 -0.21(-7.64%)
Jan 08, 2024 2.520 2.850 2.510 2.750 1,304,696 +0.27(+10.89%)
Jan 05, 2024 2.420 2.510 2.360 2.480 650,610 +0.03(+1.22%)
Jan 04, 2024 2.510 2.530 2.440 2.450 715,772 -0.08(-3.16%)
Jan 03, 2024 2.480 2.611 2.422 2.530 1,625,290 -0.02(-0.78%)
Jan 02, 2024 2.470 2.630 2.430 2.550 668,969 +0.04(+1.59%)
Dec 29, 2023 2.590 2.610 2.480 2.510 912,929 -0.07(-2.71%)
Dec 28, 2023 2.530 2.670 2.500 2.580 903,274 +0.02(+0.78%)
Dec 27, 2023 2.580 2.629 2.520 2.560 729,268 +0.00(+0.00%)
Dec 26, 2023 2.440 2.625 2.380 2.560 948,076 +0.10(+4.07%)
Dec 22, 2023 2.380 2.550 2.335 2.460 982,156 +0.09(+3.80%)
Dec 21, 2023 2.440 2.490 2.330 2.370 655,265 -0.02(-0.84%)
Dec 20, 2023 2.560 2.660 2.390 2.390 921,821 -0.20(-7.72%)
Dec 19, 2023 2.320 2.650 2.320 2.590 1,077,502 +0.31(+13.60%)
Dec 18, 2023 2.340 2.360 2.280 2.280 662,713 -0.06(-2.56%)
Dec 15, 2023 2.480 2.500 2.300 2.340 1,051,401 -0.11(-4.49%)
Dec 14, 2023 2.600 2.780 2.430 2.450 1,378,131 -0.10(-3.92%)
Dec 13, 2023 2.380 2.550 2.230 2.550 1,166,959 +0.17(+7.14%)
Dec 12, 2023 2.530 2.540 2.360 2.380 728,883 -0.16(-6.30%)
Dec 11, 2023 2.720 2.730 2.520 2.540 589,122 -0.19(-6.96%)
Dec 08, 2023 2.670 2.780 2.640 2.730 566,353 +0.04(+1.49%)
Dec 07, 2023 2.710 2.735 2.670 2.690 317,330 +0.00(+0.00%)
Dec 06, 2023 2.780 2.860 2.690 2.690 689,640 -0.06(-2.18%)
Dec 05, 2023 2.940 2.960 2.740 2.750 669,138 -0.25(-8.33%)
Dec 04, 2023 2.890 3.020 2.860 3.000 733,863 +0.09(+3.09%)
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.