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 (%)
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%)
Apr 02, 2018 4.060 4.110 3.650 3.750 147,092 -0.32(-7.86%)
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%)
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.