NasdaqCM - Nasdaq Real Time Price USD

GrowGeneration Corp. (GRWG)

Compare
1.8600 +0.0100 (+0.54%)
At close: 4:00 PM EST
1.8300 -0.03 (-1.61%)
After hours: 5:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 1.8400 1.8750 1.7800 1.8600 1.8600 683,339
Nov 21, 2024 1.8200 1.9300 1.8100 1.8500 1.8500 1,207,800
Nov 20, 2024 1.7300 1.8450 1.6800 1.7800 1.7800 1,079,000
Nov 19, 2024 1.7200 1.7700 1.6700 1.7500 1.7500 618,600
Nov 18, 2024 1.6900 1.7600 1.6900 1.7500 1.7500 449,000
Nov 15, 2024 1.7700 1.8300 1.5520 1.6800 1.6800 1,540,300
Nov 14, 2024 1.8400 1.8600 1.7650 1.7800 1.7800 669,900
Nov 13, 2024 1.8000 2.0000 1.7950 1.8700 1.8700 1,293,200
Nov 12, 2024 1.8300 1.8500 1.6950 1.7300 1.7300 1,295,900
Nov 11, 2024 1.9000 1.9150 1.8300 1.8600 1.8600 611,800
Nov 8, 2024 1.8800 1.8800 1.8000 1.8700 1.8700 657,600
Nov 7, 2024 1.8900 1.9300 1.8600 1.8800 1.8800 532,300
Nov 6, 2024 2.1300 2.2300 1.8400 1.8900 1.8900 1,909,700
Nov 5, 2024 2.2000 2.2400 2.1700 2.2400 2.2400 297,000
Nov 4, 2024 2.0700 2.2500 2.0700 2.2000 2.2000 864,700
Nov 1, 2024 2.0700 2.1350 2.0600 2.0900 2.0900 297,900
Oct 31, 2024 2.1400 2.1400 2.0400 2.0550 2.0550 246,100
Oct 30, 2024 2.1000 2.1700 2.1000 2.1100 2.1100 362,500
Oct 29, 2024 2.0900 2.1900 2.0800 2.1400 2.1400 296,500
Oct 28, 2024 2.0900 2.1700 2.0830 2.1100 2.1100 404,400
Oct 25, 2024 2.0800 2.1600 2.0800 2.0900 2.0900 370,500
Oct 24, 2024 2.1100 2.1700 2.0750 2.0800 2.0800 262,800
Oct 23, 2024 2.1500 2.1850 2.0420 2.1100 2.1100 464,800
Oct 22, 2024 2.0100 2.2000 2.0100 2.1800 2.1800 712,100
Oct 21, 2024 2.0400 2.0600 2.0050 2.0300 2.0300 230,000
Oct 18, 2024 2.0300 2.0800 2.0300 2.0700 2.0700 380,400
Oct 17, 2024 2.0500 2.0600 2.0000 2.0300 2.0300 297,400
Oct 16, 2024 2.0500 2.0700 2.0260 2.0600 2.0600 367,400
Oct 15, 2024 2.0300 2.0950 2.0200 2.0400 2.0400 323,400
Oct 14, 2024 2.0700 2.0720 1.9800 2.0100 2.0100 338,700
Oct 11, 2024 1.9900 2.0700 1.9900 2.0500 2.0500 383,700
Oct 10, 2024 2.0100 2.0300 1.9800 1.9800 1.9800 279,900
Oct 9, 2024 2.0900 2.0950 1.9500 2.0300 2.0300 828,100
Oct 8, 2024 2.0700 2.1800 2.0600 2.1000 2.1000 578,300
Oct 7, 2024 2.0600 2.0850 2.0250 2.0500 2.0500 193,000
Oct 4, 2024 2.0700 2.1400 2.0400 2.0700 2.0700 363,400
Oct 3, 2024 2.0300 2.0900 2.0000 2.0500 2.0500 370,400
Oct 2, 2024 2.0600 2.0750 2.0100 2.0300 2.0300 317,800
Oct 1, 2024 2.1600 2.1600 2.0410 2.0500 2.0500 366,300
Sep 30, 2024 2.0800 2.2000 2.0600 2.1300 2.1300 480,500
Sep 27, 2024 2.0200 2.1750 2.0200 2.0900 2.0900 394,800
Sep 26, 2024 2.0000 2.0600 1.9900 2.0100 2.0100 359,200
Sep 25, 2024 2.1000 2.1000 1.9800 1.9800 1.9800 414,600
Sep 24, 2024 1.9900 2.1100 1.9800 2.0900 2.0900 364,600
Sep 23, 2024 2.0200 2.0600 1.9800 2.0000 2.0000 295,900
Sep 20, 2024 2.1200 2.1410 2.0140 2.0400 2.0400 709,900
Sep 19, 2024 2.2200 2.2200 2.1300 2.1500 2.1500 310,300
Sep 18, 2024 2.1500 2.2700 2.1100 2.1500 2.1500 531,600
Sep 17, 2024 2.0300 2.2300 2.0300 2.1500 2.1500 893,400
Sep 16, 2024 2.0200 2.0300 1.9740 2.0200 2.0200 198,700
Sep 13, 2024 2.0200 2.0600 2.0100 2.0500 2.0500 342,500
Sep 12, 2024 1.9800 2.0400 1.9800 1.9900 1.9900 577,500
Sep 11, 2024 1.9300 2.0100 1.9150 1.9800 1.9800 549,200
Sep 10, 2024 1.9400 1.9500 1.8800 1.9400 1.9400 341,400
Sep 9, 2024 1.8800 1.9550 1.8700 1.9300 1.9300 533,400
Sep 6, 2024 1.8800 1.9200 1.8400 1.8600 1.8600 389,900
Sep 5, 2024 1.9300 1.9400 1.8700 1.8900 1.8900 341,700
Sep 4, 2024 1.9100 1.9750 1.8900 1.9100 1.9100 397,600
Sep 3, 2024 1.9400 1.9760 1.9100 1.9300 1.9300 377,100
Aug 30, 2024 1.9600 1.9900 1.9200 1.9500 1.9500 331,100
Aug 29, 2024 2.0400 2.0400 1.9500 1.9600 1.9600 460,200
Aug 28, 2024 1.9800 2.0200 1.9500 2.0000 2.0000 443,900
Aug 27, 2024 2.1800 2.1900 1.9000 1.9900 1.9900 1,625,300
Aug 26, 2024 2.3000 2.3270 2.2100 2.2300 2.2300 420,500
Aug 23, 2024 2.1800 2.3200 2.1400 2.3000 2.3000 523,300
Aug 22, 2024 2.2300 2.2300 2.1310 2.1800 2.1800 294,900
Aug 21, 2024 2.2100 2.2500 2.1600 2.2400 2.2400 315,900
Aug 20, 2024 2.2600 2.3000 2.1900 2.2000 2.2000 334,400
Aug 19, 2024 2.2600 2.3280 2.1890 2.2700 2.2700 447,200
Aug 16, 2024 2.1600 2.3000 2.1500 2.2700 2.2700 1,129,300
Aug 15, 2024 1.9600 2.0700 1.9500 2.0600 2.0600 685,900
Aug 14, 2024 1.9400 1.9400 1.8500 1.9200 1.9200 545,600
Aug 13, 2024 1.8300 1.9300 1.7700 1.9300 1.9300 895,000
Aug 12, 2024 1.8200 1.8200 1.7800 1.7950 1.7950 548,700
Aug 9, 2024 1.9200 1.9500 1.7800 1.8100 1.8100 888,200
Aug 8, 2024 1.9900 2.0350 1.8900 1.9800 1.9800 771,400
Aug 7, 2024 2.0800 2.0800 1.8600 1.9000 1.9000 711,700
Aug 6, 2024 1.9200 2.0700 1.9000 2.0100 2.0100 478,300
Aug 5, 2024 1.9400 2.0000 1.8730 1.9200 1.9200 824,900
Aug 2, 2024 2.1200 2.1450 2.0500 2.0600 2.0600 542,000
Aug 1, 2024 2.3100 2.3100 2.1500 2.1800 2.1800 731,600
Jul 31, 2024 2.3400 2.4400 2.2900 2.3100 2.3100 475,800
Jul 30, 2024 2.3400 2.3910 2.2700 2.3200 2.3200 598,100
Jul 29, 2024 2.4100 2.4400 2.3100 2.3100 2.3100 341,200
Jul 26, 2024 2.4500 2.4650 2.4000 2.4200 2.4200 310,300
Jul 25, 2024 2.3900 2.4600 2.3500 2.4000 2.4000 440,600
Jul 24, 2024 2.5000 2.5200 2.3800 2.3800 2.3800 582,400
Jul 23, 2024 2.6200 2.6400 2.4900 2.5400 2.5400 740,400
Jul 22, 2024 2.4000 2.7000 2.4000 2.6600 2.6600 799,300
Jul 19, 2024 2.4500 2.4850 2.3700 2.3800 2.3800 303,600
Jul 18, 2024 2.5400 2.6000 2.3600 2.4500 2.4500 564,700
Jul 17, 2024 2.5200 2.5900 2.4600 2.5700 2.5700 405,000
Jul 16, 2024 2.5000 2.5800 2.4800 2.5700 2.5700 510,000
Jul 15, 2024 2.3200 2.4700 2.3050 2.4700 2.4700 832,100
Jul 12, 2024 2.3800 2.4100 2.3000 2.3300 2.3300 446,400
Jul 11, 2024 2.2200 2.3500 2.2200 2.3500 2.3500 689,600
Jul 10, 2024 2.2200 2.2400 2.1400 2.2000 2.2000 428,900
Jul 9, 2024 2.2100 2.3300 2.1700 2.2200 2.2200 583,200
Jul 8, 2024 2.1200 2.3700 2.1200 2.2100 2.2100 806,700
Jul 5, 2024 2.2000 2.2000 2.1100 2.1100 2.1100 286,200
Jul 3, 2024 2.1800 2.2350 2.1600 2.1900 2.1900 171,200
Jul 2, 2024 2.1900 2.2650 2.1700 2.1700 2.1700 348,300
Jul 1, 2024 2.1300 2.3100 2.1300 2.2100 2.2100 566,100
Jun 28, 2024 2.2300 2.2300 2.1100 2.1500 2.1500 790,200
Jun 27, 2024 2.2700 2.2700 2.1800 2.2100 2.2100 561,900
Jun 26, 2024 2.2800 2.3000 2.2400 2.2500 2.2500 337,100
Jun 25, 2024 2.2600 2.3800 2.2500 2.2900 2.2900 384,400
Jun 24, 2024 2.2300 2.3700 2.2300 2.2700 2.2700 517,400
Jun 21, 2024 2.3300 2.3300 2.2100 2.2200 2.2200 508,900
Jun 20, 2024 2.3800 2.4050 2.2600 2.2800 2.2800 499,100
Jun 18, 2024 2.3900 2.5200 2.3900 2.4100 2.4100 554,800
Jun 17, 2024 2.3800 2.4950 2.3500 2.4000 2.4000 540,500
Jun 14, 2024 2.5100 2.5400 2.3900 2.4200 2.4200 553,700
Jun 13, 2024 2.5900 2.6400 2.5100 2.5500 2.5500 264,700
Jun 12, 2024 2.6900 2.7300 2.5700 2.5800 2.5800 550,500
Jun 11, 2024 2.5200 2.6800 2.5200 2.6600 2.6600 477,400
Jun 10, 2024 2.4900 2.5900 2.4600 2.5500 2.5500 416,300
Jun 7, 2024 2.5600 2.5900 2.4950 2.5400 2.5400 393,200
Jun 6, 2024 2.5900 2.6300 2.5400 2.5900 2.5900 371,800
Jun 5, 2024 2.5400 2.6550 2.5200 2.6300 2.6300 469,300
Jun 4, 2024 2.5300 2.5400 2.5000 2.5200 2.5200 404,900
Jun 3, 2024 2.5300 2.5900 2.5000 2.5400 2.5400 454,000
May 31, 2024 2.5300 2.5700 2.5000 2.5300 2.5300 298,800
May 30, 2024 2.5400 2.5600 2.5000 2.5200 2.5200 366,600
May 29, 2024 2.5200 2.5600 2.4700 2.5000 2.5000 459,200
May 28, 2024 2.5200 2.5900 2.5000 2.5600 2.5600 439,000
May 24, 2024 2.5000 2.6200 2.4600 2.5200 2.5200 366,800
May 23, 2024 2.5000 2.5450 2.4500 2.4700 2.4700 747,200
May 22, 2024 2.5400 2.6400 2.4800 2.4900 2.4900 696,800
May 21, 2024 2.5600 2.6550 2.5500 2.5700 2.5700 437,800
May 20, 2024 2.6100 2.6200 2.5150 2.5800 2.5800 1,000,000
May 17, 2024 2.8900 2.9300 2.6100 2.6100 2.6100 1,549,800
May 16, 2024 2.7500 2.9800 2.7200 2.8900 2.8900 1,114,000
May 15, 2024 2.9000 2.9600 2.7550 2.7600 2.7600 665,900
May 14, 2024 2.9500 3.0850 2.8200 2.8400 2.8400 985,200
May 13, 2024 2.8800 3.0400 2.8620 2.8900 2.8900 1,544,500
May 10, 2024 3.0200 3.0440 2.8100 2.9200 2.9200 746,600
May 9, 2024 2.7100 3.1450 2.7000 2.9800 2.9800 2,182,200
May 8, 2024 2.6900 2.7700 2.6120 2.6800 2.6800 1,003,700
May 7, 2024 2.7800 2.8900 2.7400 2.7600 2.7600 697,800
May 6, 2024 2.7400 2.9050 2.7350 2.7800 2.7800 1,277,400
May 3, 2024 2.6100 2.7900 2.6000 2.6900 2.6900 1,387,100
May 2, 2024 2.4500 2.6050 2.4110 2.5400 2.5400 1,026,000
May 1, 2024 2.8000 2.8300 2.3400 2.4500 2.4500 3,607,000
Apr 30, 2024 2.2700 3.0400 2.2100 2.9900 2.9900 6,572,300
Apr 29, 2024 2.2300 2.3400 2.2200 2.3000 2.3000 1,004,200
Apr 26, 2024 2.2400 2.3000 2.1900 2.2200 2.2200 540,800
Apr 25, 2024 2.2900 2.2900 2.1900 2.2000 2.2000 680,900
Apr 24, 2024 2.4300 2.4500 2.3000 2.3500 2.3500 764,900
Apr 23, 2024 2.2300 2.4800 2.2300 2.4600 2.4600 938,400
Apr 22, 2024 2.1300 2.2600 2.0900 2.2600 2.2600 1,212,200
Apr 19, 2024 2.0900 2.2200 2.0700 2.1100 2.1100 988,600
Apr 18, 2024 2.1300 2.2400 2.0800 2.1100 2.1100 879,800
Apr 17, 2024 2.2400 2.2800 2.1300 2.1400 2.1400 977,600
Apr 16, 2024 2.2700 2.2800 2.1900 2.2300 2.2300 818,500
Apr 15, 2024 2.3800 2.4400 2.2600 2.2800 2.2800 1,031,500
Apr 12, 2024 2.6000 2.6700 2.3650 2.3800 2.3800 1,275,900
Apr 11, 2024 2.5000 2.6000 2.4300 2.5900 2.5900 1,032,900
Apr 10, 2024 2.4300 2.6510 2.4000 2.4900 2.4900 1,573,100
Apr 9, 2024 2.6200 2.7400 2.5350 2.5800 2.5800 1,357,700
Apr 8, 2024 2.8600 2.9400 2.6400 2.6600 2.6600 1,471,100
Apr 5, 2024 2.8500 2.9100 2.6600 2.8300 2.8300 1,176,500
Apr 4, 2024 3.2800 3.3800 2.7650 2.8000 2.8000 3,704,900
Apr 3, 2024 2.8300 3.3600 2.7700 3.3300 3.3300 2,907,700
Apr 2, 2024 2.8200 2.9600 2.6700 2.8600 2.8600 1,217,800
Apr 1, 2024 2.8400 2.9600 2.7550 2.9000 2.9000 1,422,900
Mar 28, 2024 3.0600 3.1800 2.7800 2.8600 2.8600 2,052,700
Mar 27, 2024 2.8600 3.0500 2.6500 3.0500 3.0500 2,858,600
Mar 26, 2024 2.5400 2.8800 2.5050 2.7700 2.7700 3,259,700
Mar 25, 2024 2.2800 2.7150 2.2500 2.5400 2.5400 5,717,500
Mar 22, 2024 2.0100 2.2500 1.9700 2.2300 2.2300 2,668,000
Mar 21, 2024 1.9700 2.0300 1.9400 2.0200 2.0200 1,054,000
Mar 20, 2024 1.9000 1.9680 1.8200 1.9400 1.9400 1,892,700
Mar 19, 2024 2.0000 2.0350 1.9200 1.9700 1.9700 1,093,500
Mar 18, 2024 2.0400 2.2200 1.9750 2.0000 2.0000 2,303,300
Mar 15, 2024 1.9200 2.0500 1.9100 2.0000 2.0000 1,215,900
Mar 14, 2024 2.1000 2.1600 1.8300 1.9050 1.9050 2,263,000
Mar 13, 2024 2.0400 2.0900 2.0010 2.0400 2.0400 1,047,200
Mar 12, 2024 2.1400 2.1550 2.0500 2.0600 2.0600 558,500
Mar 11, 2024 2.1600 2.2100 2.1300 2.1300 2.1300 540,000
Mar 8, 2024 2.2000 2.3050 2.1700 2.1800 2.1800 608,000
Mar 7, 2024 2.1300 2.1950 2.1050 2.1800 2.1800 423,200
Mar 6, 2024 2.1600 2.2000 2.1100 2.1200 2.1200 463,100
Mar 5, 2024 2.1400 2.1800 2.0500 2.1200 2.1200 637,700
Mar 4, 2024 2.2000 2.2200 2.1100 2.1700 2.1700 558,500
Mar 1, 2024 2.1400 2.2600 2.0800 2.2000 2.2000 977,200
Feb 29, 2024 2.1300 2.1800 2.0800 2.1400 2.1400 558,300
Feb 28, 2024 2.1100 2.1410 2.0500 2.0600 2.0600 414,700
Feb 27, 2024 2.0900 2.1700 2.0550 2.1500 2.1500 538,100
Feb 26, 2024 2.0200 2.1400 2.0200 2.0500 2.0500 709,000
Feb 23, 2024 2.0200 2.0600 2.0000 2.0200 2.0200 539,500
Feb 22, 2024 2.1800 2.1800 2.0100 2.0300 2.0300 804,300
Feb 21, 2024 2.2000 2.2100 2.1000 2.1000 2.1000 635,000
Feb 20, 2024 2.2400 2.2800 2.1800 2.2200 2.2200 543,600
Feb 16, 2024 2.3000 2.3400 2.2400 2.3100 2.3100 952,500
Feb 15, 2024 2.1900 2.3300 2.1820 2.3200 2.3200 1,006,600
Feb 14, 2024 2.1700 2.1900 2.1000 2.1800 2.1800 685,100
Feb 13, 2024 2.2500 2.2500 2.0800 2.1000 2.1000 1,205,800
Feb 12, 2024 2.3200 2.4390 2.2700 2.2800 2.2800 1,140,100
Feb 9, 2024 2.3100 2.3900 2.2850 2.3100 2.3100 608,500
Feb 8, 2024 2.2500 2.3400 2.2200 2.3000 2.3000 556,700
Feb 7, 2024 2.3200 2.3200 2.2400 2.2400 2.2400 521,600
Feb 6, 2024 2.2300 2.3500 2.2000 2.3300 2.3300 686,900
Feb 5, 2024 2.3600 2.3600 2.2300 2.2300 2.2300 663,500
Feb 2, 2024 2.3500 2.4150 2.2600 2.4000 2.4000 830,600
Feb 1, 2024 2.3500 2.4200 2.2800 2.3900 2.3900 861,400
Jan 31, 2024 2.4300 2.4650 2.3000 2.3100 2.3100 653,100
Jan 30, 2024 2.5400 2.5500 2.4300 2.4400 2.4400 448,300
Jan 29, 2024 2.4400 2.5700 2.3800 2.5700 2.5700 432,000
Jan 26, 2024 2.4400 2.5050 2.4100 2.4400 2.4400 580,300
Jan 25, 2024 2.4100 2.4400 2.3400 2.4200 2.4200 571,300
Jan 24, 2024 2.4400 2.4400 2.3550 2.3900 2.3900 679,200
Jan 23, 2024 2.4500 2.5050 2.3800 2.4200 2.4200 562,900
Jan 22, 2024 2.4000 2.5450 2.3510 2.4300 2.4300 803,800
Jan 19, 2024 2.3500 2.4100 2.2600 2.3900 2.3900 1,103,900
Jan 18, 2024 2.5300 2.6000 2.3400 2.3400 2.3400 678,900
Jan 17, 2024 2.6100 2.6100 2.4600 2.5100 2.5100 980,700
Jan 16, 2024 2.4900 2.7900 2.4680 2.6700 2.6700 2,135,300
Jan 12, 2024 2.4800 2.5390 2.4300 2.4700 2.4700 605,400
Jan 11, 2024 2.4500 2.4900 2.3730 2.4600 2.4600 663,600
Jan 10, 2024 2.5200 2.5430 2.4700 2.4800 2.4800 590,700
Jan 9, 2024 2.6900 2.6950 2.5000 2.5400 2.5400 1,120,900
Jan 8, 2024 2.5200 2.8500 2.5100 2.7500 2.7500 1,318,600
Jan 5, 2024 2.4200 2.5100 2.3600 2.4800 2.4800 649,600
Jan 4, 2024 2.5100 2.5300 2.4400 2.4500 2.4500 715,800
Jan 3, 2024 2.4800 2.6110 2.4220 2.5300 2.5300 1,625,300
Jan 2, 2024 2.4700 2.6300 2.4300 2.5500 2.5500 669,500
Dec 29, 2023 2.5900 2.6100 2.4800 2.5100 2.5100 912,600
Dec 28, 2023 2.5300 2.6700 2.5000 2.5800 2.5800 903,300
Dec 27, 2023 2.5800 2.6290 2.5200 2.5600 2.5600 729,600
Dec 26, 2023 2.4400 2.6250 2.3800 2.5600 2.5600 949,300
Dec 22, 2023 2.3800 2.5500 2.3350 2.4600 2.4600 979,300
Dec 21, 2023 2.4400 2.4900 2.3300 2.3700 2.3700 655,300
Dec 20, 2023 2.5600 2.6600 2.3900 2.3900 2.3900 921,800
Dec 19, 2023 2.3200 2.6500 2.3200 2.5900 2.5900 1,079,600
Dec 18, 2023 2.3400 2.3600 2.2800 2.2800 2.2800 663,000
Dec 15, 2023 2.4800 2.5000 2.3000 2.3400 2.3400 1,036,900
Dec 14, 2023 2.6000 2.7800 2.4300 2.4500 2.4500 1,378,500
Dec 13, 2023 2.3800 2.5500 2.2300 2.5500 2.5500 1,167,000
Dec 12, 2023 2.5300 2.5400 2.3600 2.3800 2.3800 728,900
Dec 11, 2023 2.7200 2.7300 2.5200 2.5400 2.5400 589,500
Dec 8, 2023 2.6700 2.7800 2.6400 2.7300 2.7300 566,200
Dec 7, 2023 2.7100 2.7350 2.6700 2.6900 2.6900 317,300
Dec 6, 2023 2.7800 2.8600 2.6900 2.6900 2.6900 690,700
Dec 5, 2023 2.9400 2.9600 2.7400 2.7500 2.7500 669,100
Dec 4, 2023 2.8900 3.0200 2.8600 3.0000 3.0000 734,200
Dec 1, 2023 2.6400 2.9200 2.6050 2.9100 2.9100 1,017,800
Nov 30, 2023 2.8000 2.8000 2.6500 2.6600 2.6600 620,900
Nov 29, 2023 2.7000 2.8600 2.7000 2.7800 2.7800 611,600
Nov 28, 2023 2.6300 2.6900 2.5700 2.6700 2.6700 422,000
Nov 27, 2023 2.7000 2.7200 2.6050 2.6500 2.6500 580,800
Nov 24, 2023 2.6700 2.7400 2.6700 2.7200 2.7200 258,600

Related Tickers