Skip to main content

Growgeneration Corp (NQ: GRWG )

2.860 -0.190 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.800 4.850 4.550 4.700 268,089 -0.09(-1.88%)
Apr 29, 2020 4.750 4.890 4.650 4.790 290,139 +0.16(+3.46%)
Apr 28, 2020 4.640 4.700 4.460 4.630 254,598 +0.06(+1.31%)
Apr 27, 2020 4.400 4.840 4.387 4.570 449,520 +0.22(+5.06%)
Apr 24, 2020 4.160 4.400 4.070 4.350 208,700 +0.20(+4.82%)
Apr 23, 2020 4.210 4.240 4.060 4.150 82,705 -0.03(-0.72%)
Apr 22, 2020 4.220 4.289 4.101 4.180 122,123 +0.00(+0.00%)
Apr 21, 2020 4.250 4.330 4.000 4.180 314,181 -0.06(-1.42%)
Apr 20, 2020 4.170 4.460 4.120 4.240 239,634 +0.03(+0.71%)
Apr 17, 2020 4.400 4.400 4.110 4.210 187,600 -0.04(-0.94%)
Apr 16, 2020 4.220 4.350 4.000 4.250 157,893 +0.01(+0.24%)
Apr 15, 2020 4.110 4.280 3.900 4.240 241,945 -0.07(-1.62%)
Apr 14, 2020 4.320 4.370 4.210 4.310 211,551 +0.16(+3.86%)
Apr 13, 2020 3.810 4.170 3.570 4.150 247,672 +0.37(+9.79%)
Apr 09, 2020 3.720 3.815 3.600 3.780 216,800 +0.07(+1.89%)
Apr 08, 2020 3.400 3.750 3.260 3.710 639,755 +0.37(+11.08%)
Apr 07, 2020 3.470 3.520 3.221 3.340 559,068 -0.02(-0.60%)
Apr 06, 2020 3.310 3.430 3.260 3.360 287,270 +0.16(+5.00%)
Apr 03, 2020 3.350 3.410 3.060 3.200 298,400 -0.16(-4.76%)
Apr 02, 2020 3.340 3.460 3.314 3.360 205,938 +0.00(+0.00%)
Apr 01, 2020 3.710 3.760 3.320 3.360 381,232 -0.45(-11.81%)
Mar 31, 2020 3.960 3.990 3.800 3.810 277,823 -0.19(-4.75%)
Mar 30, 2020 4.170 4.190 3.800 4.000 461,199 -0.35(-8.05%)
Mar 27, 2020 4.400 4.670 4.000 4.350 814,000 -0.05(-1.14%)
Mar 26, 2020 3.890 4.590 3.670 4.400 741,176 +0.59(+15.49%)
Mar 25, 2020 3.670 3.850 3.410 3.810 474,507 +0.23(+6.42%)
Mar 24, 2020 3.470 3.680 3.400 3.580 378,506 +0.34(+10.49%)
Mar 23, 2020 3.050 3.300 2.850 3.240 400,986 +0.23(+7.64%)
Mar 20, 2020 3.090 3.400 2.960 3.010 503,400 +0.01(+0.33%)
Mar 19, 2020 2.810 3.150 2.800 3.000 623,937 +0.13(+4.53%)
Mar 18, 2020 3.000 3.050 2.750 2.870 671,624 -0.31(-9.75%)
Mar 17, 2020 2.960 3.320 2.800 3.180 378,584 +0.24(+8.16%)
Mar 16, 2020 3.110 3.150 2.620 2.940 866,883 -0.69(-19.01%)
Mar 13, 2020 3.800 3.964 3.050 3.630 573,500 +0.00(+0.00%)
Mar 12, 2020 3.500 3.720 2.790 3.630 903,216 -0.26(-6.68%)
Mar 11, 2020 4.300 4.350 3.680 3.890 529,393 -0.50(-11.39%)
Mar 10, 2020 4.160 4.430 3.930 4.390 393,833 +0.47(+11.99%)
Mar 09, 2020 4.500 4.500 3.900 3.920 672,064 -0.79(-16.77%)
Mar 06, 2020 4.700 4.890 4.600 4.710 400,500 -0.09(-1.87%)
Mar 05, 2020 5.270 5.270 4.800 4.800 371,348 -0.49(-9.26%)
Mar 04, 2020 5.500 5.648 5.290 5.290 252,503 -0.14(-2.58%)
Mar 03, 2020 5.450 5.600 5.280 5.430 272,887 +0.01(+0.18%)
Mar 02, 2020 5.340 5.520 5.075 5.420 393,353 -0.11(-1.99%)
Feb 28, 2020 4.790 5.560 4.600 5.530 932,600 +0.57(+11.49%)
Feb 27, 2020 5.260 5.300 4.910 4.960 701,285 -0.38(-7.12%)
Feb 26, 2020 5.130 5.530 5.050 5.340 547,602 +0.15(+2.89%)
Feb 25, 2020 5.510 5.720 5.000 5.190 762,315 -0.28(-5.12%)
Feb 24, 2020 6.010 6.010 5.330 5.470 1,007,988 -0.75(-12.06%)
Feb 21, 2020 6.450 6.500 6.020 6.220 326,900 -0.19(-2.96%)
Feb 20, 2020 6.580 6.600 6.200 6.410 423,943 -0.13(-1.99%)
Feb 19, 2020 6.270 6.700 6.270 6.540 526,109 +0.27(+4.31%)
Feb 18, 2020 6.470 6.780 6.060 6.270 1,074,847 -0.07(-1.10%)
Feb 14, 2020 6.020 6.380 5.870 6.340 1,552,100 +0.35(+5.84%)
Feb 13, 2020 5.790 5.850 5.540 5.990 441,804 +0.14(+2.39%)
Feb 12, 2020 5.910 5.950 5.360 5.850 784,620 -0.04(-0.68%)
Feb 11, 2020 5.750 6.050 5.700 5.890 626,281 +0.16(+2.79%)
Feb 10, 2020 6.050 6.600 5.680 5.730 1,429,722 -0.22(-3.70%)
Feb 07, 2020 5.280 6.050 5.250 5.950 1,029,900 +0.71(+13.55%)
Feb 06, 2020 4.950 5.310 4.940 5.240 443,666 +0.30(+6.07%)
Feb 05, 2020 4.870 5.050 4.870 4.940 266,168 +0.08(+1.65%)
Feb 04, 2020 4.990 5.008 4.780 4.860 153,815 -0.09(-1.82%)
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.