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 (%)
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%)
Feb 01, 2021 44.42 46.33 42.20 46.21 1,916,951 +3.02(+6.99%)
Jan 29, 2021 45.77 46.37 40.57 43.19 2,976,100 -2.65(-5.78%)
Jan 28, 2021 45.72 47.39 44.54 45.84 1,546,756 +1.25(+2.80%)
Jan 27, 2021 45.64 48.37 43.32 44.59 3,197,857 -3.77(-7.80%)
Jan 26, 2021 49.04 50.44 47.57 48.36 1,525,468 +0.10(+0.21%)
Jan 25, 2021 49.75 52.44 47.01 48.26 2,195,964 -1.58(-3.17%)
Jan 22, 2021 48.16 50.03 48.10 49.84 1,270,600 +1.04(+2.13%)
Jan 21, 2021 50.81 50.90 48.05 48.80 2,118,331 -1.38(-2.75%)
Jan 20, 2021 52.40 53.86 49.88 50.18 2,001,649 -2.13(-4.07%)
Jan 19, 2021 52.18 52.46 49.84 52.31 2,282,768 +1.20(+2.35%)
Jan 15, 2021 51.35 52.19 47.81 51.11 3,860,200 +0.63(+1.25%)
Jan 14, 2021 47.97 53.33 47.75 50.48 3,172,199 +2.49(+5.19%)
Jan 13, 2021 50.20 50.62 46.67 47.99 3,959,151 -2.32(-4.61%)
Jan 12, 2021 50.63 52.58 49.35 50.31 2,938,825 -1.25(-2.42%)
Jan 11, 2021 45.43 53.43 45.00 51.56 5,715,769 +6.24(+13.77%)
Jan 08, 2021 46.46 46.91 44.00 45.32 2,723,900 -1.34(-2.87%)
Jan 07, 2021 46.00 48.11 45.61 46.66 3,338,880 +2.25(+5.07%)
Jan 06, 2021 42.01 46.86 41.70 44.41 6,308,447 +4.12(+10.23%)
Jan 05, 2021 39.32 40.72 39.02 40.29 1,457,100 +1.20(+3.07%)
Jan 04, 2021 40.80 40.84 37.71 39.09 2,293,512 -1.13(-2.81%)
Dec 31, 2020 40.22 40.22 40.22 2,903,519 -1.13(-2.73%)
Dec 30, 2020 38.70 42.38 38.10 41.35 2,903,519 +2.84(+7.37%)
Dec 29, 2020 39.51 39.71 36.25 38.51 3,281,022 -0.80(-2.04%)
Dec 28, 2020 42.40 42.40 39.02 39.31 2,288,127 -1.98(-4.80%)
Dec 24, 2020 41.46 42.50 40.58 41.29 1,140,100 +0.06(+0.15%)
Dec 23, 2020 42.65 43.14 41.06 41.23 2,070,289 -0.92(-2.18%)
Dec 22, 2020 41.40 42.39 40.08 42.15 2,041,955 +1.48(+3.64%)
Dec 21, 2020 38.26 41.57 38.00 40.67 3,866,825 +2.02(+5.23%)
Dec 18, 2020 37.40 39.84 36.85 38.65 3,399,500 +1.14(+3.04%)
Dec 17, 2020 38.92 39.00 36.18 37.51 3,845,991 -1.20(-3.10%)
Dec 16, 2020 35.25 38.91 34.72 38.71 5,713,991 +4.01(+11.56%)
Dec 15, 2020 33.00 35.73 32.30 34.70 4,584,153 +1.91(+5.82%)
Dec 14, 2020 33.57 34.00 32.70 32.79 1,972,693 +0.05(+0.15%)
Dec 11, 2020 32.64 34.49 32.27 32.74 2,294,900 -0.46(-1.39%)
Dec 10, 2020 30.50 33.33 30.25 33.20 3,737,453 +1.81(+5.77%)
Dec 09, 2020 32.25 33.25 30.85 31.39 8,503,183 -2.78(-8.14%)
Dec 08, 2020 32.51 34.25 30.32 34.17 4,589,747 -0.06(-0.18%)
Dec 07, 2020 34.85 35.50 33.40 34.23 1,924,480 -0.79(-2.26%)
Dec 04, 2020 35.52 36.50 34.43 35.02 2,510,500 -0.28(-0.79%)
Dec 03, 2020 35.60 36.28 34.40 35.30 1,859,595 -0.13(-0.37%)
Dec 02, 2020 32.48 36.16 32.25 35.43 3,510,248 +2.08(+6.24%)
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.