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 (%)
Sep 28, 2018 4.300 4.390 4.100 4.300 96,500 -0.01(-0.23%)
Sep 27, 2018 4.570 4.580 4.300 4.310 89,088 -0.09(-2.05%)
Sep 26, 2018 4.540 4.700 4.400 4.400 189,251 -0.13(-2.87%)
Sep 25, 2018 4.530 4.550 4.372 4.530 163,202 +0.22(+5.10%)
Sep 24, 2018 4.300 4.380 4.220 4.310 147,022 +0.09(+2.25%)
Sep 21, 2018 4.120 4.390 4.100 4.215 223,500 +0.12(+2.80%)
Sep 20, 2018 4.210 4.210 4.000 4.100 274,605 -0.06(-1.44%)
Sep 19, 2018 4.300 4.300 4.000 4.160 202,436 +0.04(+0.85%)
Sep 18, 2018 4.085 4.150 3.950 4.125 169,057 +0.04(+0.98%)
Sep 17, 2018 4.080 4.250 3.900 4.085 196,215 -0.13(-3.20%)
Sep 14, 2018 4.240 4.330 4.100 4.220 122,400 -0.03(-0.71%)
Sep 13, 2018 4.650 4.650 4.250 4.250 183,286 -0.35(-7.61%)
Sep 12, 2018 4.850 4.850 4.500 4.600 164,198 -0.10(-2.13%)
Sep 11, 2018 4.700 4.900 4.650 4.700 88,087 +0.01(+0.21%)
Sep 10, 2018 4.540 4.880 4.540 4.690 112,541 +0.07(+1.41%)
Sep 07, 2018 4.700 4.700 4.530 4.625 89,500 -0.08(-1.60%)
Sep 06, 2018 4.900 4.900 4.650 4.700 105,521 -0.20(-4.08%)
Sep 05, 2018 5.050 5.100 4.770 4.900 290,954 -0.18(-3.54%)
Sep 04, 2018 4.670 5.080 4.610 5.080 333,530 +0.47(+10.20%)
Aug 31, 2018 4.610 4.610 4.610 0 -0.14(-2.95%)
Aug 30, 2018 5.000 5.000 4.610 4.750 210,454 -0.20(-4.04%)
Aug 29, 2018 4.470 5.065 4.450 4.950 580,516 +0.74(+17.58%)
Aug 28, 2018 4.260 4.280 3.955 4.210 167,177 +0.09(+2.18%)
Aug 27, 2018 4.190 4.480 4.120 4.120 190,038 -0.07(-1.67%)
Aug 24, 2018 4.260 4.470 4.100 4.190 231,500 -0.03(-0.71%)
Aug 23, 2018 4.237 4.300 4.000 4.220 215,153 +0.11(+2.68%)
Aug 22, 2018 4.090 4.225 4.060 4.110 127,172 +0.02(+0.49%)
Aug 21, 2018 3.975 4.256 3.975 4.090 253,622 +0.12(+3.02%)
Aug 20, 2018 3.790 4.030 3.690 3.970 148,990 +0.18(+4.75%)
Aug 17, 2018 3.690 3.900 3.640 3.790 83,500 +0.12(+3.27%)
Aug 16, 2018 3.650 3.720 3.600 3.670 104,954 +0.00(+0.14%)
Aug 15, 2018 3.630 3.790 3.630 3.665 55,616 +0.00(+0.14%)
Aug 14, 2018 3.660 3.750 3.630 3.660 99,086 -0.07(-1.88%)
Aug 13, 2018 3.690 3.732 3.620 3.730 85,051 +0.09(+2.47%)
Aug 10, 2018 3.480 3.725 3.480 3.640 63,400 +0.14(+4.00%)
Aug 09, 2018 3.575 3.620 3.500 3.500 17,859 -0.07(-1.96%)
Aug 08, 2018 3.600 3.700 3.500 3.570 29,592 +0.07(+2.00%)
Aug 07, 2018 3.420 3.600 3.420 3.500 32,468 +0.02(+0.57%)
Aug 06, 2018 3.555 3.555 3.410 3.480 35,976 -0.04(-1.14%)
Aug 03, 2018 3.420 3.550 3.420 3.520 14,200 +0.02(+0.57%)
Aug 02, 2018 3.510 3.550 3.420 3.500 46,540 -0.05(-1.41%)
Aug 01, 2018 3.550 3.750 3.510 3.550 33,572 +0.01(+0.20%)
Jul 31, 2018 3.620 3.650 3.500 3.543 27,079 -0.14(-3.85%)
Jul 30, 2018 3.500 3.685 3.430 3.685 49,547 +0.13(+3.55%)
Jul 27, 2018 3.435 3.790 3.410 3.559 44,500 +0.01(+0.25%)
Jul 26, 2018 3.800 3.890 3.460 3.550 55,366 -0.25(-6.58%)
Jul 25, 2018 3.890 3.890 3.640 3.800 39,922 +0.16(+4.40%)
Jul 24, 2018 3.560 3.750 3.480 3.640 50,830 -0.04(-1.09%)
Jul 23, 2018 3.650 3.770 3.500 3.680 51,229 +0.03(+0.82%)
Jul 20, 2018 3.850 3.875 3.460 3.650 102,951 -0.20(-5.19%)
Jul 19, 2018 3.875 3.930 3.810 3.850 35,234 -0.02(-0.65%)
Jul 18, 2018 3.750 3.990 3.690 3.875 76,057 +0.17(+4.73%)
Jul 17, 2018 4.100 4.100 3.600 3.700 115,337 -0.30(-7.50%)
Jul 16, 2018 4.000 4.030 3.900 4.000 41,102 -0.03(-0.70%)
Jul 13, 2018 4.080 4.100 3.910 4.028 53,474 -0.02(-0.44%)
Jul 12, 2018 4.080 4.130 3.990 4.046 22,857 +0.05(+1.15%)
Jul 11, 2018 4.020 4.100 4.000 4.000 52,894 -0.10(-2.44%)
Jul 10, 2018 4.215 4.215 4.000 4.100 78,234 -0.10(-2.38%)
Jul 09, 2018 4.540 4.540 4.120 4.200 120,296 -0.28(-6.25%)
Jul 06, 2018 3.675 4.490 3.675 4.480 364,908 +0.82(+22.40%)
Jul 05, 2018 3.740 3.900 3.650 3.660 35,934 -0.24(-6.15%)
Jul 03, 2018 3.900 3.900 3.900 0 +0.13(+3.45%)
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.