Advertisement
U.S. Markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
1.8600+0.0100 (+0.54%)
At close: 04:00PM EST
1.8800 +0.02 (+1.08%)
After hours: 07:23PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20241.84001.87501.78001.86001.8600683,900
Nov 21, 20241.82001.93001.81001.85001.85001,207,800
Nov 20, 20241.73001.84501.68001.78001.78001,079,000
Nov 19, 20241.72001.77001.67001.75001.7500618,600
Nov 18, 20241.69001.76001.69001.75001.7500449,000
Nov 15, 20241.77001.83001.55201.68001.68001,540,300
Nov 14, 20241.84001.86001.76501.78001.7800669,900
Nov 13, 20241.80002.00001.79501.87001.87001,293,200
Nov 12, 20241.83001.85001.69501.73001.73001,295,900
Nov 11, 20241.90001.91501.83001.86001.8600611,800
Nov 08, 20241.88001.88001.80001.87001.8700657,600
Nov 07, 20241.89001.93001.86001.88001.8800532,300
Nov 06, 20242.13002.23001.84001.89001.89001,909,700
Nov 05, 20242.20002.24002.17002.24002.2400297,000
Nov 04, 20242.07002.25002.07002.20002.2000864,700
Nov 01, 20242.07002.13502.06002.09002.0900297,900
Oct 31, 20242.14002.14002.04002.05502.0550246,100
Oct 30, 20242.10002.17002.10002.11002.1100362,500
Oct 29, 20242.09002.19002.08002.14002.1400296,500
Oct 28, 20242.09002.17002.08302.11002.1100404,400
Oct 25, 20242.08002.16002.08002.09002.0900370,500
Oct 24, 20242.11002.17002.07502.08002.0800262,800
Oct 23, 20242.15002.18502.04202.11002.1100464,800
Oct 22, 20242.01002.20002.01002.18002.1800712,100
Oct 21, 20242.04002.06002.00502.03002.0300230,000
Oct 18, 20242.03002.08002.03002.07002.0700380,400
Oct 17, 20242.05002.06002.00002.03002.0300297,400
Oct 16, 20242.05002.07002.02602.06002.0600367,400
Oct 15, 20242.03002.09502.02002.04002.0400323,400
Oct 14, 20242.07002.07201.98002.01002.0100338,700
Oct 11, 20241.99002.07001.99002.05002.0500383,700
Oct 10, 20242.01002.03001.98001.98001.9800279,900
Oct 09, 20242.09002.09501.95002.03002.0300828,100
Oct 08, 20242.07002.18002.06002.10002.1000578,300
Oct 07, 20242.06002.08502.02502.05002.0500193,000
Oct 04, 20242.07002.14002.04002.07002.0700363,400
Oct 03, 20242.03002.09002.00002.05002.0500370,400
Oct 02, 20242.06002.07502.01002.03002.0300317,800
Oct 01, 20242.16002.16002.04102.05002.0500366,300
Sep 30, 20242.08002.20002.06002.13002.1300480,500
Sep 27, 20242.02002.17502.02002.09002.0900394,800
Sep 26, 20242.00002.06001.99002.01002.0100359,200
Sep 25, 20242.10002.10001.98001.98001.9800414,600
Sep 24, 20241.99002.11001.98002.09002.0900364,600
Sep 23, 20242.02002.06001.98002.00002.0000295,900
Sep 20, 20242.12002.14102.01402.04002.0400709,900
Sep 19, 20242.22002.22002.13002.15002.1500310,300
Sep 18, 20242.15002.27002.11002.15002.1500531,600
Sep 17, 20242.03002.23002.03002.15002.1500893,400
Sep 16, 20242.02002.03001.97402.02002.0200198,700
Sep 13, 20242.02002.06002.01002.05002.0500342,500
Sep 12, 20241.98002.04001.98001.99001.9900577,500
Sep 11, 20241.93002.01001.91501.98001.9800549,200
Sep 10, 20241.94001.95001.88001.94001.9400341,400
Sep 09, 20241.88001.95501.87001.93001.9300533,400
Sep 06, 20241.88001.92001.84001.86001.8600389,900
Sep 05, 20241.93001.94001.87001.89001.8900341,700
Sep 04, 20241.91001.97501.89001.91001.9100397,600
Sep 03, 20241.94001.97601.91001.93001.9300377,100
Aug 30, 20241.96001.99001.92001.95001.9500331,100
Aug 29, 20242.04002.04001.95001.96001.9600460,200
Aug 28, 20241.98002.02001.95002.00002.0000443,900
Aug 27, 20242.18002.19001.90001.99001.99001,625,300
Aug 26, 20242.30002.32702.21002.23002.2300420,500
Aug 23, 20242.18002.32002.14002.30002.3000523,300
Aug 22, 20242.23002.23002.13102.18002.1800294,900
Aug 21, 20242.21002.25002.16002.24002.2400315,900
Aug 20, 20242.26002.30002.19002.20002.2000334,400
Aug 19, 20242.26002.32802.18902.27002.2700447,200
Aug 16, 20242.16002.30002.15002.27002.27001,129,300
Aug 15, 20241.96002.07001.95002.06002.0600685,900
Aug 14, 20241.94001.94001.85001.92001.9200545,600
Aug 13, 20241.83001.93001.77001.93001.9300895,000
Aug 12, 20241.82001.82001.78001.79501.7950548,700
Aug 09, 20241.92001.95001.78001.81001.8100888,200
Aug 08, 20241.99002.03501.89001.98001.9800771,400
Aug 07, 20242.08002.08001.86001.90001.9000711,700
Aug 06, 20241.92002.07001.90002.01002.0100478,300
Aug 05, 20241.94002.00001.87301.92001.9200824,900
Aug 02, 20242.12002.14502.05002.06002.0600542,000
Aug 01, 20242.31002.31002.15002.18002.1800731,600
Jul 31, 20242.34002.44002.29002.31002.3100475,800
Jul 30, 20242.34002.39102.27002.32002.3200598,100
Jul 29, 20242.41002.44002.31002.31002.3100341,200
Jul 26, 20242.45002.46502.40002.42002.4200310,300
Jul 25, 20242.39002.46002.35002.40002.4000440,600
Jul 24, 20242.50002.52002.38002.38002.3800582,400
Jul 23, 20242.62002.64002.49002.54002.5400740,400
Jul 22, 20242.40002.70002.40002.66002.6600799,300
Jul 19, 20242.45002.48502.37002.38002.3800303,600
Jul 18, 20242.54002.60002.36002.45002.4500564,700
Jul 17, 20242.52002.59002.46002.57002.5700405,000
Jul 16, 20242.50002.58002.48002.57002.5700510,000
Jul 15, 20242.32002.47002.30502.47002.4700832,100
Jul 12, 20242.38002.41002.30002.33002.3300446,400
Jul 11, 20242.22002.35002.22002.35002.3500689,600
Jul 10, 20242.22002.24002.14002.20002.2000428,900
Jul 09, 20242.21002.33002.17002.22002.2200583,200
Jul 08, 20242.12002.37002.12002.21002.2100806,700
Jul 05, 20242.20002.20002.11002.11002.1100286,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...