Skip to main content

Growgeneration Corp (NQ: GRWG )

2.055 -0.055 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.140 2.140 2.040 2.055 246,182 -0.05(-2.61%)
Oct 30, 2024 2.100 2.170 2.100 2.110 360,433 -0.03(-1.40%)
Oct 29, 2024 2.090 2.190 2.080 2.140 295,898 +0.03(+1.42%)
Oct 28, 2024 2.090 2.170 2.083 2.110 404,402 +0.02(+0.96%)
Oct 25, 2024 2.080 2.160 2.080 2.090 370,472 +0.01(+0.48%)
Oct 24, 2024 2.110 2.170 2.075 2.080 262,843 -0.03(-1.42%)
Oct 23, 2024 2.150 2.185 2.042 2.110 464,925 -0.07(-3.21%)
Oct 22, 2024 2.010 2.200 2.010 2.180 711,794 +0.15(+7.39%)
Oct 21, 2024 2.040 2.060 2.005 2.030 230,128 -0.04(-1.93%)
Oct 18, 2024 2.030 2.080 2.030 2.070 380,379 +0.04(+1.97%)
Oct 17, 2024 2.050 2.060 2.000 2.030 297,416 -0.03(-1.46%)
Oct 16, 2024 2.050 2.070 2.026 2.060 367,399 +0.02(+0.98%)
Oct 15, 2024 2.030 2.095 2.020 2.040 323,473 +0.03(+1.49%)
Oct 14, 2024 2.070 2.072 1.980 2.010 338,751 -0.04(-1.95%)
Oct 11, 2024 1.990 2.070 1.990 2.050 383,680 +0.07(+3.54%)
Oct 10, 2024 2.010 2.030 1.980 1.980 279,921 -0.05(-2.46%)
Oct 09, 2024 2.090 2.095 1.950 2.030 828,141 -0.07(-3.33%)
Oct 08, 2024 2.070 2.180 2.060 2.100 578,270 +0.05(+2.44%)
Oct 07, 2024 2.060 2.085 2.025 2.050 193,048 -0.02(-0.97%)
Oct 04, 2024 2.070 2.140 2.040 2.070 363,390 +0.02(+0.98%)
Oct 03, 2024 2.030 2.090 2.000 2.050 370,354 +0.02(+0.99%)
Oct 02, 2024 2.060 2.075 2.010 2.030 317,798 -0.02(-0.98%)
Oct 01, 2024 2.160 2.160 2.041 2.050 366,252 -0.08(-3.76%)
Sep 30, 2024 2.080 2.200 2.060 2.130 480,519 +0.04(+1.91%)
Sep 27, 2024 2.020 2.175 2.020 2.090 394,819 +0.08(+3.98%)
Sep 26, 2024 2.000 2.060 1.990 2.010 359,254 +0.03(+1.52%)
Sep 25, 2024 2.100 2.100 1.980 1.980 414,578 -0.11(-5.26%)
Sep 24, 2024 1.990 2.110 1.980 2.090 364,789 +0.09(+4.50%)
Sep 23, 2024 2.020 2.060 1.980 2.000 295,967 -0.04(-1.96%)
Sep 20, 2024 2.120 2.141 2.014 2.040 709,861 -0.11(-5.12%)
Sep 19, 2024 2.220 2.220 2.130 2.150 310,328 +0.00(+0.00%)
Sep 18, 2024 2.150 2.270 2.110 2.150 531,610 +0.00(+0.00%)
Sep 17, 2024 2.030 2.230 2.030 2.150 893,404 +0.13(+6.44%)
Sep 16, 2024 2.020 2.030 1.974 2.020 198,705 -0.03(-1.46%)
Sep 13, 2024 2.020 2.060 2.010 2.050 342,534 +0.06(+3.02%)
Sep 12, 2024 1.980 2.040 1.980 1.990 577,462 +0.01(+0.51%)
Sep 11, 2024 1.930 2.010 1.915 1.980 548,765 +0.04(+2.06%)
Sep 10, 2024 1.940 1.950 1.880 1.940 341,426 +0.01(+0.52%)
Sep 09, 2024 1.880 1.955 1.870 1.930 530,765 +0.07(+3.76%)
Sep 06, 2024 1.880 1.920 1.840 1.860 389,933 -0.03(-1.59%)
Sep 05, 2024 1.930 1.940 1.870 1.890 340,929 -0.02(-1.05%)
Sep 04, 2024 1.910 1.975 1.890 1.910 397,632 -0.02(-1.04%)
Sep 03, 2024 1.940 1.976 1.910 1.930 375,257 -0.02(-1.03%)
Aug 30, 2024 1.960 1.990 1.920 1.950 331,073 -0.01(-0.51%)
Aug 29, 2024 2.040 2.040 1.950 1.960 460,129 -0.04(-2.00%)
Aug 28, 2024 1.980 2.020 1.950 2.000 442,140 +0.01(+0.50%)
Aug 27, 2024 2.180 2.190 1.900 1.990 1,624,964 -0.24(-10.76%)
Aug 26, 2024 2.300 2.326 2.210 2.230 417,580 -0.07(-3.04%)
Aug 23, 2024 2.180 2.320 2.140 2.300 523,267 +0.12(+5.50%)
Aug 22, 2024 2.230 2.230 2.131 2.180 294,868 -0.06(-2.68%)
Aug 21, 2024 2.210 2.250 2.160 2.240 315,985 +0.04(+1.82%)
Aug 20, 2024 2.260 2.300 2.190 2.200 334,484 -0.07(-3.08%)
Aug 19, 2024 2.260 2.328 2.189 2.270 447,100 +0.00(+0.00%)
Aug 16, 2024 2.160 2.300 2.150 2.270 1,129,291 +0.21(+10.19%)
Aug 15, 2024 1.960 2.070 1.950 2.060 685,499 +0.14(+7.29%)
Aug 14, 2024 1.940 1.940 1.850 1.920 544,027 -0.01(-0.52%)
Aug 13, 2024 1.830 1.930 1.770 1.930 895,186 +0.14(+7.52%)
Aug 12, 2024 1.820 1.820 1.780 1.795 548,698 -0.02(-0.83%)
Aug 09, 2024 1.920 1.950 1.780 1.810 888,240 -0.17(-8.59%)
Aug 08, 2024 1.990 2.035 1.890 1.980 770,333 +0.08(+4.21%)
Aug 07, 2024 2.080 2.080 1.860 1.900 710,590 -0.11(-5.47%)
Aug 06, 2024 1.920 2.070 1.900 2.010 478,326 +0.09(+4.69%)
Aug 05, 2024 1.940 2.000 1.873 1.920 824,782 -0.14(-6.80%)
Aug 02, 2024 2.120 2.145 2.050 2.060 542,112 -0.12(-5.50%)
Aug 01, 2024 2.310 2.310 2.150 2.180 731,638 -0.13(-5.63%)
Jul 31, 2024 2.340 2.440 2.290 2.310 475,859 -0.01(-0.43%)
Jul 30, 2024 2.340 2.391 2.270 2.320 597,501 +0.01(+0.43%)
Jul 29, 2024 2.410 2.440 2.310 2.310 341,234 -0.11(-4.55%)
Jul 26, 2024 2.450 2.465 2.400 2.420 310,282 +0.02(+0.83%)
Jul 25, 2024 2.390 2.460 2.350 2.400 441,151 +0.02(+0.84%)
Jul 24, 2024 2.500 2.520 2.380 2.380 582,397 -0.16(-6.30%)
Jul 23, 2024 2.620 2.640 2.490 2.540 740,228 -0.12(-4.51%)
Jul 22, 2024 2.400 2.700 2.400 2.660 798,164 +0.28(+11.76%)
Jul 19, 2024 2.450 2.485 2.370 2.380 303,605 -0.07(-2.86%)
Jul 18, 2024 2.540 2.600 2.360 2.450 564,777 -0.12(-4.67%)
Jul 17, 2024 2.520 2.590 2.460 2.570 404,963 +0.00(+0.00%)
Jul 16, 2024 2.500 2.580 2.480 2.570 499,873 +0.10(+4.05%)
Jul 15, 2024 2.320 2.470 2.305 2.470 832,184 +0.14(+6.01%)
Jul 12, 2024 2.380 2.410 2.300 2.330 446,401 -0.02(-0.85%)
Jul 11, 2024 2.220 2.350 2.220 2.350 689,589 +0.15(+6.82%)
Jul 10, 2024 2.220 2.240 2.140 2.200 428,933 -0.02(-0.90%)
Jul 09, 2024 2.210 2.330 2.170 2.220 583,182 +0.01(+0.45%)
Jul 08, 2024 2.120 2.370 2.120 2.210 796,721 +0.10(+4.74%)
Jul 05, 2024 2.200 2.200 2.110 2.110 286,283 -0.08(-3.65%)
Jul 03, 2024 2.180 2.235 2.160 2.190 171,168 +0.02(+0.92%)
Jul 02, 2024 2.190 2.265 2.170 2.170 348,272 -0.04(-1.81%)
Jul 01, 2024 2.130 2.310 2.130 2.210 566,120 +0.06(+2.79%)
Jun 28, 2024 2.230 2.230 2.110 2.150 790,262 -0.06(-2.71%)
Jun 27, 2024 2.270 2.270 2.180 2.210 561,907 -0.04(-1.78%)
Jun 26, 2024 2.280 2.300 2.240 2.250 337,160 -0.04(-1.75%)
Jun 25, 2024 2.260 2.380 2.250 2.290 384,238 +0.02(+0.88%)
Jun 24, 2024 2.230 2.370 2.230 2.270 517,437 +0.05(+2.25%)
Jun 21, 2024 2.330 2.330 2.210 2.220 508,875 -0.06(-2.63%)
Jun 20, 2024 2.380 2.405 2.260 2.280 499,103 -0.13(-5.39%)
Jun 18, 2024 2.390 2.520 2.390 2.410 554,887 +0.01(+0.42%)
Jun 17, 2024 2.380 2.495 2.350 2.400 540,197 -0.02(-0.83%)
Jun 14, 2024 2.510 2.540 2.390 2.420 553,724 -0.13(-5.10%)
Jun 13, 2024 2.590 2.640 2.510 2.550 264,713 -0.03(-1.16%)
Jun 12, 2024 2.690 2.730 2.570 2.580 550,488 -0.08(-3.01%)
Jun 11, 2024 2.520 2.680 2.520 2.660 477,373 +0.11(+4.31%)
Jun 10, 2024 2.490 2.590 2.460 2.550 416,307 +0.01(+0.39%)
Jun 07, 2024 2.560 2.590 2.495 2.540 393,403 -0.05(-1.93%)
Jun 06, 2024 2.590 2.630 2.540 2.590 371,799 -0.04(-1.52%)
Jun 05, 2024 2.540 2.655 2.520 2.630 469,276 +0.11(+4.37%)
Jun 04, 2024 2.530 2.540 2.500 2.520 404,935 -0.02(-0.79%)
Jun 03, 2024 2.530 2.590 2.500 2.540 453,993 +0.01(+0.40%)
May 31, 2024 2.530 2.570 2.500 2.530 299,013 +0.01(+0.40%)
May 30, 2024 2.540 2.560 2.500 2.520 366,584 +0.02(+0.80%)
May 29, 2024 2.520 2.560 2.470 2.500 459,344 -0.06(-2.34%)
May 28, 2024 2.520 2.590 2.500 2.560 439,032 +0.04(+1.59%)
May 24, 2024 2.500 2.620 2.460 2.520 368,460 +0.05(+2.02%)
May 23, 2024 2.500 2.545 2.450 2.470 747,219 -0.02(-0.80%)
May 22, 2024 2.540 2.640 2.480 2.490 696,462 -0.08(-3.11%)
May 21, 2024 2.560 2.655 2.550 2.570 437,782 -0.01(-0.39%)
May 20, 2024 2.610 2.620 2.515 2.580 998,950 -0.03(-1.15%)
May 17, 2024 2.890 2.930 2.610 2.610 1,549,780 -0.28(-9.69%)
May 16, 2024 2.750 2.980 2.720 2.890 1,112,103 +0.13(+4.71%)
May 15, 2024 2.900 2.960 2.755 2.760 665,810 -0.08(-2.82%)
May 14, 2024 2.950 3.085 2.820 2.840 985,202 -0.05(-1.73%)
May 13, 2024 2.880 3.040 2.862 2.890 1,544,280 -0.03(-1.03%)
May 10, 2024 3.020 3.044 2.810 2.920 746,695 -0.06(-2.01%)
May 09, 2024 2.710 3.145 2.700 2.980 2,182,147 +0.30(+11.19%)
May 08, 2024 2.690 2.770 2.612 2.680 1,003,766 -0.08(-2.90%)
May 07, 2024 2.780 2.890 2.740 2.760 697,790 -0.02(-0.72%)
May 06, 2024 2.740 2.905 2.735 2.780 1,277,535 +0.09(+3.35%)
May 03, 2024 2.610 2.790 2.600 2.690 1,387,096 +0.15(+5.91%)
May 02, 2024 2.450 2.605 2.410 2.540 1,025,667 +0.09(+3.67%)
May 01, 2024 2.800 2.830 2.340 2.450 3,604,353 -0.54(-18.06%)
Apr 30, 2024 2.270 3.040 2.210 2.990 6,551,547 +0.69(+30.00%)
Apr 29, 2024 2.230 2.340 2.220 2.300 1,003,679 +0.08(+3.60%)
Apr 26, 2024 2.240 2.300 2.190 2.220 540,779 +0.02(+0.91%)
Apr 25, 2024 2.290 2.290 2.190 2.200 679,719 -0.15(-6.38%)
Apr 24, 2024 2.430 2.450 2.300 2.350 764,896 -0.11(-4.47%)
Apr 23, 2024 2.230 2.480 2.230 2.460 938,112 +0.20(+8.85%)
Apr 22, 2024 2.130 2.260 2.090 2.260 1,212,220 +0.15(+7.11%)
Apr 19, 2024 2.090 2.220 2.070 2.110 989,887 +0.00(+0.00%)
Apr 18, 2024 2.130 2.240 2.080 2.110 879,667 -0.03(-1.40%)
Apr 17, 2024 2.240 2.280 2.130 2.140 977,243 -0.09(-4.04%)
Apr 16, 2024 2.270 2.280 2.190 2.230 815,863 -0.05(-2.19%)
Apr 15, 2024 2.380 2.440 2.260 2.280 1,030,977 -0.10(-4.20%)
Apr 12, 2024 2.600 2.670 2.365 2.380 1,277,361 -0.21(-8.11%)
Apr 11, 2024 2.500 2.600 2.430 2.590 1,032,908 +0.10(+4.02%)
Apr 10, 2024 2.430 2.651 2.400 2.490 1,571,003 -0.09(-3.49%)
Apr 09, 2024 2.620 2.740 2.535 2.580 1,357,913 -0.08(-3.01%)
Apr 08, 2024 2.860 2.940 2.640 2.660 1,470,417 -0.17(-6.01%)
Apr 05, 2024 2.850 2.910 2.660 2.830 1,178,366 +0.03(+1.07%)
Apr 04, 2024 3.280 3.380 2.765 2.800 3,694,907 -0.53(-15.92%)
Apr 03, 2024 2.830 3.360 2.770 3.330 2,902,264 +0.47(+16.43%)
Apr 02, 2024 2.820 2.960 2.670 2.860 1,217,769 -0.04(-1.38%)
Apr 01, 2024 2.840 2.960 2.755 2.900 1,422,875 +0.04(+1.40%)
Mar 28, 2024 3.060 3.180 2.780 2.860 2,052,745 -0.19(-6.23%)
Mar 27, 2024 2.860 3.050 2.650 3.050 2,841,378 +0.28(+10.11%)
Mar 26, 2024 2.540 2.880 2.505 2.770 3,255,872 +0.23(+9.06%)
Mar 25, 2024 2.280 2.715 2.250 2.540 5,716,365 +0.31(+13.90%)
Mar 22, 2024 2.010 2.250 1.970 2.230 2,681,505 +0.21(+10.40%)
Mar 21, 2024 1.970 2.030 1.940 2.020 1,054,331 +0.08(+4.12%)
Mar 20, 2024 1.900 1.968 1.820 1.940 1,891,559 -0.03(-1.52%)
Mar 19, 2024 2.000 2.035 1.920 1.970 1,092,234 -0.03(-1.50%)
Mar 18, 2024 2.040 2.220 1.975 2.000 2,302,944 +0.00(+0.00%)
Mar 15, 2024 1.920 2.050 1.910 2.000 1,220,941 +0.09(+4.99%)
Mar 14, 2024 2.100 2.160 1.830 1.905 2,262,756 -0.14(-6.62%)
Mar 13, 2024 2.040 2.090 2.001 2.040 1,047,114 -0.02(-0.97%)
Mar 12, 2024 2.140 2.155 2.050 2.060 555,537 -0.07(-3.29%)
Mar 11, 2024 2.160 2.210 2.130 2.130 539,990 -0.05(-2.29%)
Mar 08, 2024 2.200 2.305 2.170 2.180 608,972 +0.00(+0.00%)
Mar 07, 2024 2.130 2.195 2.105 2.180 422,803 +0.06(+2.83%)
Mar 06, 2024 2.160 2.200 2.110 2.120 462,703 +0.00(+0.00%)
Mar 05, 2024 2.140 2.180 2.050 2.120 636,283 -0.05(-2.30%)
Mar 04, 2024 2.200 2.220 2.110 2.170 558,117 -0.03(-1.36%)
Mar 01, 2024 2.140 2.260 2.080 2.200 978,429 +0.06(+2.80%)
Feb 29, 2024 2.130 2.180 2.080 2.140 557,606 +0.08(+3.88%)
Feb 28, 2024 2.110 2.141 2.050 2.060 413,961 -0.09(-4.19%)
Feb 27, 2024 2.090 2.170 2.055 2.150 537,976 +0.10(+4.88%)
Feb 26, 2024 2.020 2.140 2.020 2.050 709,024 +0.03(+1.49%)
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.