Skip to main content

Grove Collaborative Hldgs Inc (NY: GROV )

1.520 -0.050 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.590 1.605 1.515 1.520 36,264 -0.05(-3.18%)
Apr 16, 2024 1.490 1.600 1.440 1.570 94,929 +0.13(+9.03%)
Apr 15, 2024 1.580 1.590 1.370 1.440 128,990 -0.15(-9.43%)
Apr 12, 2024 1.650 1.650 1.570 1.590 117,867 -0.06(-3.64%)
Apr 11, 2024 1.630 1.650 1.610 1.650 30,756 +0.06(+3.77%)
Apr 10, 2024 1.710 1.720 1.550 1.590 92,816 -0.09(-5.36%)
Apr 09, 2024 1.730 1.740 1.640 1.680 38,535 -0.02(-1.18%)
Apr 08, 2024 1.710 1.730 1.650 1.700 51,159 +0.01(+0.59%)
Apr 05, 2024 1.640 1.730 1.630 1.690 91,355 +0.01(+0.60%)
Apr 04, 2024 1.580 1.778 1.580 1.680 153,531 +0.13(+8.39%)
Apr 03, 2024 1.570 1.630 1.520 1.550 64,852 -0.06(-3.73%)
Apr 02, 2024 1.580 1.636 1.550 1.610 49,697 -0.02(-1.23%)
Apr 01, 2024 1.630 1.669 1.550 1.630 87,551 -0.04(-2.40%)
Mar 28, 2024 1.700 1.655 1.655 1.670 92,401 +0.00(+0.00%)
Mar 27, 2024 1.670 1.700 1.650 1.670 13,559 +0.00(+0.00%)
Mar 26, 2024 1.740 1.760 1.630 1.670 94,327 -0.04(-2.34%)
Mar 25, 2024 1.700 1.790 1.680 1.710 67,422 -0.02(-1.16%)
Mar 22, 2024 1.860 1.867 1.700 1.730 103,675 -0.16(-8.47%)
Mar 21, 2024 1.850 1.930 1.825 1.890 256,495 +0.01(+0.53%)
Mar 20, 2024 1.930 1.930 1.870 1.880 35,307 -0.01(-0.53%)
Mar 19, 2024 1.870 1.980 1.810 1.890 120,481 +0.06(+3.28%)
Mar 18, 2024 1.920 2.000 1.830 1.830 62,808 -0.10(-5.18%)
Mar 15, 2024 1.780 2.000 1.750 1.930 146,567 +0.18(+10.29%)
Mar 14, 2024 1.750 1.830 1.720 1.750 106,726 -0.01(-0.57%)
Mar 13, 2024 1.760 1.840 1.760 1.760 97,109 +0.04(+2.33%)
Mar 12, 2024 1.880 1.935 1.680 1.720 153,028 -0.15(-8.02%)
Mar 11, 2024 1.920 1.996 1.830 1.870 99,410 -0.10(-5.08%)
Mar 08, 2024 2.150 2.160 1.930 1.970 96,419 -0.13(-6.19%)
Mar 07, 2024 2.230 2.242 1.830 2.100 248,439 -0.13(-5.83%)
Mar 06, 2024 2.280 2.438 2.200 2.230 201,048 -0.07(-3.04%)
Mar 05, 2024 2.220 2.390 2.040 2.300 238,108 +0.12(+5.50%)
Mar 04, 2024 1.910 2.410 1.910 2.180 543,001 +0.25(+12.95%)
Mar 01, 2024 1.900 1.990 1.742 1.930 48,382 +0.04(+2.12%)
Feb 29, 2024 1.900 1.960 1.860 1.890 22,368 -0.02(-1.05%)
Feb 28, 2024 1.870 2.000 1.828 1.910 86,768 -0.01(-0.52%)
Feb 27, 2024 1.900 2.080 1.880 1.920 127,274 +0.08(+4.35%)
Feb 26, 2024 1.750 1.890 1.680 1.840 88,316 +0.11(+6.36%)
Feb 23, 2024 1.720 1.755 1.635 1.730 62,680 +0.05(+2.98%)
Feb 22, 2024 1.750 1.750 1.646 1.680 18,515 -0.05(-2.89%)
Feb 21, 2024 1.690 1.770 1.670 1.730 63,696 +0.07(+4.22%)
Feb 20, 2024 1.680 1.770 1.620 1.660 62,383 -0.08(-4.60%)
Feb 16, 2024 1.740 1.786 1.710 1.740 22,576 -0.04(-2.25%)
Feb 15, 2024 1.750 1.800 1.700 1.780 79,875 +0.00(+0.00%)
Feb 14, 2024 1.810 1.810 1.750 1.780 22,067 +0.06(+3.49%)
Feb 13, 2024 1.770 1.820 1.710 1.720 11,247 -0.10(-5.49%)
Feb 12, 2024 1.800 1.860 1.760 1.820 49,188 +0.01(+0.55%)
Feb 09, 2024 1.780 1.838 1.780 1.810 17,031 -0.01(-0.55%)
Feb 08, 2024 1.700 1.840 1.700 1.820 40,432 +0.10(+5.81%)
Feb 07, 2024 1.620 1.740 1.620 1.720 54,432 +0.07(+4.24%)
Feb 06, 2024 1.660 1.740 1.600 1.650 82,553 -0.04(-2.37%)
Feb 05, 2024 1.800 1.800 1.660 1.690 38,684 -0.10(-5.59%)
Feb 02, 2024 1.770 1.790 1.712 1.790 21,421 +0.01(+0.56%)
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.