Skip to main content

Growgeneration Corp (NQ: GRWG )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.