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 (%)
Aug 31, 2021 30.55 32.32 30.20 31.99 1,524,554 +1.42(+4.65%)
Aug 30, 2021 31.16 31.30 29.86 30.57 1,151,479 -0.59(-1.89%)
Aug 27, 2021 31.35 31.85 30.71 31.16 1,037,808 -0.09(-0.29%)
Aug 26, 2021 31.78 32.60 30.76 31.25 1,239,608 -0.43(-1.36%)
Aug 25, 2021 32.52 32.69 31.40 31.68 1,262,579 -0.78(-2.40%)
Aug 24, 2021 31.58 32.66 31.07 32.46 1,742,699 +1.39(+4.47%)
Aug 23, 2021 30.00 31.15 29.10 31.07 2,060,561 +1.58(+5.36%)
Aug 20, 2021 29.59 29.97 28.85 29.49 1,425,278 +0.46(+1.58%)
Aug 19, 2021 28.60 30.48 28.51 29.03 2,002,166 -0.05(-0.17%)
Aug 18, 2021 29.05 30.42 28.66 29.08 2,294,945 -0.25(-0.85%)
Aug 17, 2021 29.73 30.54 28.65 29.33 3,221,229 -1.29(-4.21%)
Aug 16, 2021 31.59 32.49 30.15 30.62 3,690,357 -0.87(-2.76%)
Aug 13, 2021 35.91 36.25 30.75 31.49 8,552,895 -4.23(-11.84%)
Aug 12, 2021 39.00 40.08 34.35 35.72 10,440,025 -7.35(-17.07%)
Aug 11, 2021 43.08 43.65 41.63 43.07 1,231,279 +0.03(+0.07%)
Aug 10, 2021 43.78 44.00 42.26 43.04 1,198,019 -0.55(-1.26%)
Aug 09, 2021 42.67 43.80 41.58 43.59 1,120,407 +1.25(+2.95%)
Aug 06, 2021 42.73 42.97 41.75 42.34 861,691 -0.12(-0.28%)
Aug 05, 2021 41.10 42.69 40.76 42.46 676,372 +1.32(+3.21%)
Aug 04, 2021 40.12 41.94 39.87 41.14 636,944 +0.23(+0.56%)
Aug 03, 2021 40.88 41.00 39.51 40.91 552,355 +0.61(+1.51%)
Aug 02, 2021 41.00 41.96 40.22 40.30 633,993 -0.37(-0.91%)
Jul 30, 2021 40.90 42.23 40.03 40.67 710,080 -0.97(-2.33%)
Jul 29, 2021 42.12 42.12 40.70 41.64 728,968 -0.28(-0.67%)
Jul 28, 2021 40.23 42.95 40.23 41.92 1,663,428 +2.22(+5.59%)
Jul 27, 2021 40.19 40.34 37.30 39.70 1,177,772 -0.51(-1.27%)
Jul 26, 2021 39.80 41.50 39.12 40.21 779,343 +0.30(+0.75%)
Jul 23, 2021 40.88 41.44 39.79 39.91 680,025 -0.71(-1.75%)
Jul 22, 2021 41.71 41.99 39.90 40.62 652,321 -1.07(-2.57%)
Jul 21, 2021 40.00 41.97 39.50 41.69 1,037,054 +1.83(+4.59%)
Jul 20, 2021 39.00 39.99 37.60 39.86 1,179,433 +1.39(+3.61%)
Jul 19, 2021 36.03 39.21 36.01 38.47 1,602,551 +0.39(+1.02%)
Jul 16, 2021 40.08 40.59 37.91 38.08 1,719,135 -1.71(-4.30%)
Jul 15, 2021 41.27 42.27 39.06 39.79 1,584,059 -0.88(-2.16%)
Jul 14, 2021 45.75 46.04 40.61 40.67 2,842,868 -5.08(-11.10%)
Jul 13, 2021 46.21 48.07 45.60 45.75 1,202,963 -0.46(-1.00%)
Jul 12, 2021 46.13 46.83 44.86 46.21 730,298 +0.39(+0.85%)
Jul 09, 2021 45.96 46.00 44.37 45.82 859,406 +0.25(+0.55%)
Jul 08, 2021 44.52 46.35 44.03 45.57 1,389,882 -1.66(-3.51%)
Jul 07, 2021 51.74 52.80 46.76 47.23 2,446,802 -4.25(-8.26%)
Jul 06, 2021 49.23 51.78 48.34 51.48 2,112,411 +2.45(+5.00%)
Jul 02, 2021 50.50 50.71 47.58 49.03 2,151,976 -0.62(-1.25%)
Jul 01, 2021 48.47 50.87 45.55 49.65 3,540,824 +1.55(+3.22%)
Jun 30, 2021 48.79 49.34 47.54 48.10 1,253,222 -0.99(-2.02%)
Jun 29, 2021 48.54 51.00 46.80 49.09 2,121,513 +0.67(+1.38%)
Jun 28, 2021 44.26 48.88 44.05 48.42 2,772,566 +5.01(+11.54%)
Jun 25, 2021 45.47 45.66 43.13 43.41 2,397,202 -1.27(-2.84%)
Jun 24, 2021 45.00 46.84 44.06 44.68 1,903,748 +0.71(+1.61%)
Jun 23, 2021 42.30 44.45 42.17 43.97 1,361,736 +1.81(+4.29%)
Jun 22, 2021 41.44 42.35 40.61 42.16 879,956 +1.04(+2.53%)
Jun 21, 2021 39.97 41.66 39.97 41.12 915,441 +0.83(+2.06%)
Jun 18, 2021 40.35 41.19 39.51 40.29 1,177,776 -0.51(-1.25%)
Jun 17, 2021 40.72 41.82 40.17 40.80 828,362 -0.01(-0.02%)
Jun 16, 2021 39.40 40.98 39.25 40.81 1,221,484 +0.81(+2.03%)
Jun 15, 2021 42.14 42.19 39.58 40.00 1,496,758 -2.71(-6.35%)
Jun 14, 2021 42.79 42.99 41.44 42.71 830,055 +0.33(+0.78%)
Jun 11, 2021 42.10 42.95 41.43 42.38 1,132,263 +0.74(+1.78%)
Jun 10, 2021 43.84 44.51 41.55 41.64 1,219,578 -2.00(-4.58%)
Jun 09, 2021 44.40 45.25 43.40 43.64 1,126,830 -0.46(-1.04%)
Jun 08, 2021 44.41 45.33 42.57 44.10 1,611,998 +0.27(+0.62%)
Jun 07, 2021 42.51 44.01 41.80 43.83 1,436,871 +1.78(+4.23%)
Jun 04, 2021 42.42 43.03 41.86 42.05 913,890 -0.17(-0.40%)
Jun 03, 2021 42.89 44.74 41.80 42.22 1,441,228 -0.79(-1.84%)
Jun 02, 2021 42.65 43.41 41.17 43.01 1,217,980 +0.67(+1.58%)
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.