Growgeneration Corp (NQ: GRWG )

49.82 -1.83 (-3.54%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 51.15 53.33 49.54 51.65 1,589,516 -0.70(-1.34%)
Apr 12, 2021 54.03 57.10 50.59 52.35 2,519,790 -1.67(-3.09%)
Apr 09, 2021 54.31 54.93 51.75 54.02 1,860,200 -1.26(-2.28%)
Apr 08, 2021 48.74 55.54 48.73 55.28 3,508,047 +6.28(+12.82%)
Apr 07, 2021 49.59 50.31 48.36 49.00 1,054,616 -1.25(-2.49%)
Apr 06, 2021 51.13 51.76 49.89 50.25 1,225,777 -0.39(-0.77%)
Apr 05, 2021 52.27 52.37 48.21 50.64 1,525,033 +0.09(+0.18%)
Apr 01, 2021 50.73 52.86 49.77 50.55 2,073,800 +0.86(+1.73%)
Mar 31, 2021 45.80 51.27 45.17 49.69 3,397,429 +5.35(+12.07%)
Mar 30, 2021 41.00 44.98 40.54 44.34 2,077,753 +2.69(+6.46%)
Mar 29, 2021 43.86 45.96 41.18 41.65 2,232,977 -2.35(-5.34%)
Mar 26, 2021 47.19 48.93 42.12 44.00 3,996,500 -1.73(-3.78%)
Mar 25, 2021 44.53 48.17 42.65 45.73 4,878,634 -0.08(-0.17%)
Mar 24, 2021 52.30 53.35 45.75 45.81 3,526,311 -6.36(-12.19%)
Mar 23, 2021 55.55 57.24 51.65 52.17 2,498,319 -3.02(-5.47%)
Mar 22, 2021 57.44 59.32 54.05 55.19 3,143,320 +0.41(+0.75%)
Mar 19, 2021 50.31 55.24 50.05 54.78 2,401,000 +4.03(+7.94%)
Mar 18, 2021 53.50 55.32 50.08 50.75 1,743,474 -3.40(-6.28%)
Mar 17, 2021 49.30 55.44 48.10 54.15 1,533,012 +2.37(+4.58%)
Mar 16, 2021 55.00 55.50 50.23 51.78 2,301,894 -1.57(-2.94%)
Mar 15, 2021 49.76 53.98 49.49 53.35 2,051,796 +4.40(+8.99%)
Mar 12, 2021 46.50 49.43 45.55 48.95 1,307,800 +0.21(+0.43%)
Mar 11, 2021 47.50 49.01 46.31 48.74 1,939,857 +3.32(+7.31%)
Mar 10, 2021 46.27 47.96 42.85 45.42 2,047,886 +0.80(+1.79%)
Mar 09, 2021 39.98 45.43 39.75 44.62 2,783,229 +6.83(+18.07%)
Mar 08, 2021 40.51 41.93 37.60 37.79 2,152,383 -2.61(-6.46%)
Mar 05, 2021 39.75 40.61 33.02 40.40 5,066,800 +0.35(+0.87%)
Mar 04, 2021 42.38 44.84 37.70 40.05 4,949,480 -3.42(-7.87%)
Mar 03, 2021 49.14 49.79 43.40 43.47 2,331,641 -5.65(-11.50%)
Mar 02, 2021 52.84 53.53 49.00 49.12 1,854,975 -2.70(-5.21%)
Mar 01, 2021 48.49 51.98 47.40 51.82 2,566,807 +6.19(+13.57%)
Feb 26, 2021 45.80 48.98 44.20 45.63 2,232,500 -0.23(-0.50%)
Feb 25, 2021 50.40 52.44 45.38 45.86 2,373,703 -4.76(-9.40%)
Feb 24, 2021 51.81 52.78 49.23 50.62 1,905,360 -0.11(-0.22%)
Feb 23, 2021 47.04 51.00 44.01 50.73 3,433,353 -1.96(-3.72%)
Feb 22, 2021 56.33 56.71 51.80 52.69 2,478,619 -5.02(-8.70%)
Feb 19, 2021 57.15 59.67 56.10 57.71 1,325,000 +1.76(+3.15%)
Feb 18, 2021 57.26 58.75 54.25 55.95 1,485,947 -3.40(-5.73%)
Feb 17, 2021 59.18 60.55 56.05 59.35 1,990,038 -1.23(-2.03%)
Feb 16, 2021 58.29 62.70 57.51 60.58 2,697,454 +3.63(+6.37%)
Feb 12, 2021 53.50 58.31 51.19 56.95 3,221,700 +1.91(+3.47%)
Feb 11, 2021 59.17 60.00 52.26 55.04 6,298,861 -8.15(-12.90%)
Feb 10, 2021 67.75 67.75 58.25 63.19 3,618,276 -1.39(-2.15%)
Feb 09, 2021 63.79 66.19 62.76 64.58 2,365,588 +1.61(+2.56%)
Feb 08, 2021 59.69 62.97 59.20 62.97 2,002,844 +4.83(+8.31%)
Feb 05, 2021 57.70 59.24 55.64 58.14 1,661,600 +0.73(+1.27%)
Feb 04, 2021 57.20 58.87 54.49 57.41 2,514,975 +1.69(+3.03%)
Feb 03, 2021 53.13 57.40 52.00 55.72 3,838,600 +4.67(+9.15%)
Feb 02, 2021 47.79 52.60 47.24 51.05 3,831,695 +4.84(+10.47%)
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.