Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growgeneration Corp (NQ: GRWG )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.060 3.180 2.780 2.860 2,052,745 -0.19(-6.23%)
Mar 27, 2024 2.860 3.050 2.650 3.050 2,841,378 +0.28(+10.11%)
Mar 26, 2024 2.540 2.880 2.505 2.770 3,255,872 +0.23(+9.06%)
Mar 25, 2024 2.280 2.715 2.250 2.540 5,716,365 +0.31(+13.90%)
Mar 22, 2024 2.010 2.250 1.970 2.230 2,681,505 +0.21(+10.40%)
Mar 21, 2024 1.970 2.030 1.940 2.020 1,054,331 +0.08(+4.12%)
Mar 20, 2024 1.900 1.968 1.820 1.940 1,891,559 -0.03(-1.52%)
Mar 19, 2024 2.000 2.035 1.920 1.970 1,092,234 -0.03(-1.50%)
Mar 18, 2024 2.040 2.220 1.975 2.000 2,302,944 +0.00(+0.00%)
Mar 15, 2024 1.920 2.050 1.910 2.000 1,220,941 +0.09(+4.99%)
Mar 14, 2024 2.100 2.160 1.830 1.905 2,262,756 -0.14(-6.62%)
Mar 13, 2024 2.040 2.090 2.001 2.040 1,047,114 -0.02(-0.97%)
Mar 12, 2024 2.140 2.155 2.050 2.060 555,537 -0.07(-3.29%)
Mar 11, 2024 2.160 2.210 2.130 2.130 539,990 -0.05(-2.29%)
Mar 08, 2024 2.200 2.305 2.170 2.180 608,972 +0.00(+0.00%)
Mar 07, 2024 2.130 2.195 2.105 2.180 422,803 +0.06(+2.83%)
Mar 06, 2024 2.160 2.200 2.110 2.120 462,703 +0.00(+0.00%)
Mar 05, 2024 2.140 2.180 2.050 2.120 636,283 -0.05(-2.30%)
Mar 04, 2024 2.200 2.220 2.110 2.170 558,117 -0.03(-1.36%)
Mar 01, 2024 2.140 2.260 2.080 2.200 978,429 +0.06(+2.80%)
Feb 29, 2024 2.130 2.180 2.080 2.140 557,606 +0.08(+3.88%)
Feb 28, 2024 2.110 2.141 2.050 2.060 413,961 -0.09(-4.19%)
Feb 27, 2024 2.090 2.170 2.055 2.150 537,976 +0.10(+4.88%)
Feb 26, 2024 2.020 2.140 2.020 2.050 709,024 +0.03(+1.49%)
Feb 23, 2024 2.020 2.060 2.000 2.020 539,509 -0.01(-0.49%)
Feb 22, 2024 2.180 2.180 2.010 2.030 804,348 -0.07(-3.33%)
Feb 21, 2024 2.200 2.210 2.100 2.100 627,598 -0.12(-5.41%)
Feb 20, 2024 2.240 2.280 2.180 2.220 543,738 -0.09(-3.90%)
Feb 16, 2024 2.300 2.340 2.240 2.310 953,113 -0.01(-0.43%)
Feb 15, 2024 2.190 2.330 2.182 2.320 1,006,637 +0.14(+6.42%)
Feb 14, 2024 2.170 2.190 2.100 2.180 683,984 +0.08(+3.81%)
Feb 13, 2024 2.250 2.250 2.080 2.100 1,205,791 -0.18(-7.89%)
Feb 12, 2024 2.320 2.439 2.270 2.280 1,138,540 -0.03(-1.30%)
Feb 09, 2024 2.310 2.390 2.285 2.310 608,572 +0.01(+0.43%)
Feb 08, 2024 2.250 2.340 2.220 2.300 556,349 +0.06(+2.68%)
Feb 07, 2024 2.320 2.320 2.240 2.240 520,708 -0.09(-3.86%)
Feb 06, 2024 2.230 2.350 2.200 2.330 686,425 +0.10(+4.48%)
Feb 05, 2024 2.360 2.360 2.230 2.230 663,246 -0.17(-7.08%)
Feb 02, 2024 2.350 2.415 2.260 2.400 834,104 +0.01(+0.42%)
Feb 01, 2024 2.350 2.420 2.280 2.390 856,663 +0.08(+3.46%)
Jan 31, 2024 2.430 2.465 2.300 2.310 653,080 -0.13(-5.33%)
Jan 30, 2024 2.540 2.550 2.430 2.440 447,974 -0.13(-5.06%)
Jan 29, 2024 2.440 2.570 2.380 2.570 431,497 +0.13(+5.33%)
Jan 26, 2024 2.440 2.505 2.410 2.440 580,263 +0.02(+0.83%)
Jan 25, 2024 2.410 2.440 2.340 2.420 571,022 +0.03(+1.26%)
Jan 24, 2024 2.440 2.440 2.355 2.390 679,153 -0.03(-1.24%)
Jan 23, 2024 2.450 2.505 2.380 2.420 561,250 -0.01(-0.41%)
Jan 22, 2024 2.400 2.545 2.351 2.430 803,193 +0.04(+1.67%)
Jan 19, 2024 2.350 2.410 2.260 2.390 1,103,951 +0.05(+2.14%)
Jan 18, 2024 2.530 2.600 2.340 2.340 677,656 -0.17(-6.77%)
Jan 17, 2024 2.610 2.610 2.460 2.510 980,683 -0.16(-5.99%)
Jan 16, 2024 2.490 2.790 2.467 2.670 2,134,651 +0.20(+8.10%)
Jan 12, 2024 2.480 2.539 2.430 2.470 624,377 +0.01(+0.41%)
Jan 11, 2024 2.450 2.490 2.373 2.460 663,579 -0.02(-0.81%)
Jan 10, 2024 2.520 2.543 2.470 2.480 590,749 -0.06(-2.36%)
Jan 09, 2024 2.690 2.695 2.500 2.540 1,120,853 -0.21(-7.64%)
Jan 08, 2024 2.520 2.850 2.510 2.750 1,304,696 +0.27(+10.89%)
Jan 05, 2024 2.420 2.510 2.360 2.480 650,610 +0.03(+1.22%)
Jan 04, 2024 2.510 2.530 2.440 2.450 715,772 -0.08(-3.16%)
Jan 03, 2024 2.480 2.611 2.422 2.530 1,625,290 -0.02(-0.78%)
Jan 02, 2024 2.470 2.630 2.430 2.550 668,969 +0.04(+1.59%)
Dec 29, 2023 2.590 2.610 2.480 2.510 912,929 -0.07(-2.71%)
Dec 28, 2023 2.530 2.670 2.500 2.580 903,274 +0.02(+0.78%)
Dec 27, 2023 2.580 2.629 2.520 2.560 729,268 +0.00(+0.00%)
Dec 26, 2023 2.440 2.625 2.380 2.560 948,076 +0.10(+4.07%)
Dec 22, 2023 2.380 2.550 2.335 2.460 982,156 +0.09(+3.80%)
Dec 21, 2023 2.440 2.490 2.330 2.370 655,265 -0.02(-0.84%)
Dec 20, 2023 2.560 2.660 2.390 2.390 921,821 -0.20(-7.72%)
Dec 19, 2023 2.320 2.650 2.320 2.590 1,077,502 +0.31(+13.60%)
Dec 18, 2023 2.340 2.360 2.280 2.280 662,713 -0.06(-2.56%)
Dec 15, 2023 2.480 2.500 2.300 2.340 1,051,401 -0.11(-4.49%)
Dec 14, 2023 2.600 2.780 2.430 2.450 1,378,131 -0.10(-3.92%)
Dec 13, 2023 2.380 2.550 2.230 2.550 1,166,959 +0.17(+7.14%)
Dec 12, 2023 2.530 2.540 2.360 2.380 728,883 -0.16(-6.30%)
Dec 11, 2023 2.720 2.730 2.520 2.540 589,122 -0.19(-6.96%)
Dec 08, 2023 2.670 2.780 2.640 2.730 566,353 +0.04(+1.49%)
Dec 07, 2023 2.710 2.735 2.670 2.690 317,330 +0.00(+0.00%)
Dec 06, 2023 2.780 2.860 2.690 2.690 689,640 -0.06(-2.18%)
Dec 05, 2023 2.940 2.960 2.740 2.750 669,138 -0.25(-8.33%)
Dec 04, 2023 2.890 3.020 2.860 3.000 733,863 +0.09(+3.09%)
Dec 01, 2023 2.640 2.920 2.605 2.910 1,019,265 +0.25(+9.40%)
Nov 30, 2023 2.800 2.800 2.650 2.660 620,940 -0.12(-4.32%)
Nov 29, 2023 2.700 2.860 2.700 2.780 611,640 +0.11(+4.12%)
Nov 28, 2023 2.630 2.690 2.570 2.670 421,416 +0.02(+0.75%)
Nov 27, 2023 2.700 2.720 2.605 2.650 580,824 -0.07(-2.57%)
Nov 24, 2023 2.670 2.740 2.670 2.720 258,602 +0.04(+1.49%)
Nov 22, 2023 2.510 2.700 2.500 2.680 814,575 +0.18(+7.20%)
Nov 21, 2023 2.570 2.570 2.410 2.500 758,091 -0.14(-5.30%)
Nov 20, 2023 2.730 2.770 2.615 2.640 955,164 -0.10(-3.65%)
Nov 17, 2023 2.540 2.750 2.468 2.740 3,403,797 +0.29(+11.84%)
Nov 16, 2023 2.520 2.630 2.400 2.450 1,313,176 +0.09(+3.81%)
Nov 15, 2023 2.220 2.390 2.220 2.360 1,285,883 +0.16(+7.27%)
Nov 14, 2023 2.000 2.210 2.000 2.200 1,389,463 +0.25(+12.82%)
Nov 13, 2023 1.880 1.950 1.830 1.950 1,042,464 +0.07(+3.72%)
Nov 10, 2023 1.830 1.880 1.770 1.880 545,389 +0.08(+4.74%)
Nov 09, 2023 2.010 2.020 1.790 1.795 1,241,564 -0.23(-11.58%)
Nov 08, 2023 2.170 2.170 1.970 2.030 1,070,566 -0.12(-5.36%)
Nov 07, 2023 2.070 2.160 2.050 2.145 402,046 +0.04(+1.66%)
Nov 06, 2023 2.270 2.270 2.030 2.110 793,070 -0.16(-7.05%)
Nov 03, 2023 2.230 2.340 2.230 2.270 636,231 +0.09(+4.13%)
Nov 02, 2023 2.110 2.230 2.110 2.180 766,805 +0.13(+6.34%)
Nov 01, 2023 2.040 2.100 1.995 2.050 628,454 +0.01(+0.49%)
Oct 31, 2023 1.940 2.100 1.940 2.040 615,478 +0.10(+5.15%)
Oct 30, 2023 1.900 1.989 1.880 1.940 778,007 +0.08(+4.30%)
Oct 27, 2023 1.950 1.970 1.855 1.860 620,244 -0.08(-4.12%)
Oct 26, 2023 2.030 2.095 1.910 1.940 777,953 -0.11(-5.37%)
Oct 25, 2023 2.160 2.170 2.040 2.050 629,964 -0.13(-5.96%)
Oct 24, 2023 2.150 2.245 2.150 2.180 641,011 +0.05(+2.35%)
Oct 23, 2023 2.180 2.230 2.115 2.130 562,055 -0.05(-2.29%)
Oct 20, 2023 2.240 2.245 2.165 2.180 866,834 -0.05(-2.24%)
Oct 19, 2023 2.370 2.380 2.220 2.230 888,044 -0.14(-5.71%)
Oct 18, 2023 2.600 2.600 2.360 2.365 1,003,757 -0.26(-10.08%)
Oct 17, 2023 2.600 2.680 2.580 2.630 584,384 -0.01(-0.38%)
Oct 16, 2023 2.580 2.660 2.540 2.640 471,814 +0.08(+3.13%)
Oct 13, 2023 2.600 2.635 2.540 2.560 475,968 -0.03(-1.16%)
Oct 12, 2023 2.730 2.730 2.560 2.590 766,341 -0.15(-5.47%)
Oct 11, 2023 2.800 2.860 2.710 2.740 429,897 -0.06(-2.14%)
Oct 10, 2023 2.720 2.850 2.720 2.800 570,969 +0.09(+3.32%)
Oct 09, 2023 2.700 2.740 2.640 2.710 638,420 -0.05(-1.81%)
Oct 06, 2023 2.730 2.805 2.680 2.760 571,969 -0.02(-0.72%)
Oct 05, 2023 2.790 2.815 2.695 2.780 513,190 +0.01(+0.36%)
Oct 04, 2023 2.710 2.790 2.630 2.770 931,469 +0.05(+1.84%)
Oct 03, 2023 2.760 2.800 2.700 2.720 577,134 -0.08(-2.86%)
Oct 02, 2023 2.900 2.950 2.770 2.800 717,531 -0.12(-4.11%)
Sep 29, 2023 2.900 2.960 2.860 2.920 687,085 +0.03(+1.04%)
Sep 28, 2023 2.880 2.925 2.770 2.890 669,172 +0.00(+0.00%)
Sep 27, 2023 2.920 2.989 2.800 2.890 1,026,226 +0.03(+1.05%)
Sep 26, 2023 2.920 3.060 2.860 2.860 836,009 -0.10(-3.38%)
Sep 25, 2023 3.000 3.040 2.960 2.960 1,263,888 -0.05(-1.66%)
Sep 22, 2023 3.120 3.160 2.980 3.010 943,996 -0.07(-2.27%)
Sep 21, 2023 3.090 3.240 3.060 3.080 915,292 -0.08(-2.53%)
Sep 20, 2023 3.270 3.380 3.140 3.160 994,851 -0.10(-3.07%)
Sep 19, 2023 3.410 3.430 3.250 3.260 952,164 -0.15(-4.40%)
Sep 18, 2023 3.600 3.600 3.373 3.410 1,033,562 -0.20(-5.54%)
Sep 15, 2023 3.690 3.780 3.540 3.610 1,546,554 +0.02(+0.56%)
Sep 14, 2023 3.370 3.650 3.370 3.590 917,205 +0.20(+5.90%)
Sep 13, 2023 3.460 3.590 3.300 3.390 1,366,635 -0.07(-2.02%)
Sep 12, 2023 3.580 3.730 3.420 3.460 1,503,382 -0.20(-5.46%)
Sep 11, 2023 3.500 3.775 3.425 3.660 2,120,332 +0.21(+6.09%)
Sep 08, 2023 3.250 3.505 3.180 3.450 1,432,521 +0.20(+6.15%)
Sep 07, 2023 3.170 3.275 3.100 3.250 709,150 +0.04(+1.25%)
Sep 06, 2023 3.330 3.351 3.130 3.210 849,162 -0.09(-2.73%)
Sep 05, 2023 3.220 3.395 3.130 3.300 1,405,380 +0.05(+1.54%)
Sep 01, 2023 3.300 3.400 3.210 3.250 1,829,896 +0.00(+0.00%)
Aug 31, 2023 3.050 3.550 3.030 3.250 3,258,527 +0.25(+8.33%)
Aug 30, 2023 2.660 3.130 2.640 3.000 2,849,584 +0.34(+12.78%)
Aug 29, 2023 2.660 2.780 2.630 2.660 588,749 +0.00(+0.00%)
Aug 28, 2023 2.640 2.700 2.600 2.660 370,981 +0.03(+1.14%)
Aug 25, 2023 2.600 2.670 2.550 2.630 448,200 +0.02(+0.77%)
Aug 24, 2023 2.670 2.670 2.600 2.610 485,567 -0.04(-1.51%)
Aug 23, 2023 2.650 2.685 2.600 2.650 602,965 -0.01(-0.38%)
Aug 22, 2023 2.730 2.750 2.650 2.660 532,336 -0.08(-2.92%)
Aug 21, 2023 2.800 2.830 2.720 2.740 471,292 -0.03(-1.08%)
Aug 18, 2023 2.700 2.830 2.700 2.770 756,796 +0.04(+1.47%)
Aug 17, 2023 2.780 2.840 2.710 2.730 676,140 -0.03(-1.09%)
Aug 16, 2023 2.860 2.920 2.760 2.760 699,207 -0.10(-3.50%)
Aug 15, 2023 2.900 2.910 2.800 2.860 566,403 -0.04(-1.38%)
Aug 14, 2023 2.970 2.980 2.885 2.900 695,042 -0.08(-2.68%)
Aug 11, 2023 2.930 3.030 2.860 2.980 934,949 +0.04(+1.19%)
Aug 10, 2023 2.850 3.000 2.700 2.945 1,816,121 +0.15(+5.18%)
Aug 09, 2023 3.350 3.360 2.790 2.800 4,122,471 -0.83(-22.87%)
Aug 08, 2023 3.470 3.700 3.390 3.630 1,166,299 +0.10(+2.83%)
Aug 07, 2023 3.580 3.600 3.430 3.530 842,046 -0.05(-1.40%)
Aug 04, 2023 3.720 3.750 3.565 3.580 526,805 -0.13(-3.50%)
Aug 03, 2023 3.690 3.780 3.622 3.710 578,544 -0.02(-0.54%)
Aug 02, 2023 3.860 3.935 3.645 3.730 1,252,650 -0.29(-7.21%)
Aug 01, 2023 3.980 4.060 3.820 4.020 993,301 +0.04(+1.01%)
Jul 31, 2023 3.700 3.990 3.700 3.980 1,109,511 +0.31(+8.45%)
Jul 28, 2023 3.630 3.710 3.585 3.670 526,867 +0.11(+3.09%)
Jul 27, 2023 3.720 3.760 3.540 3.560 640,382 -0.13(-3.52%)
Jul 26, 2023 3.530 3.710 3.510 3.690 776,984 +0.18(+5.13%)
Jul 25, 2023 3.520 3.570 3.485 3.510 557,970 -0.06(-1.68%)
Jul 24, 2023 3.550 3.630 3.480 3.570 565,217 -0.01(-0.28%)
Jul 21, 2023 3.680 3.700 3.511 3.580 514,519 -0.04(-1.10%)
Jul 20, 2023 3.800 3.810 3.570 3.620 705,556 -0.20(-5.24%)
Jul 19, 2023 3.670 3.950 3.670 3.820 1,120,430 +0.18(+4.95%)
Jul 18, 2023 3.620 3.741 3.620 3.640 666,918 +0.00(+0.00%)
Jul 17, 2023 3.500 3.670 3.450 3.640 611,679 +0.10(+2.82%)
Jul 14, 2023 3.710 3.720 3.490 3.540 1,010,196 -0.16(-4.32%)
Jul 13, 2023 3.740 3.790 3.670 3.700 895,525 -0.03(-0.80%)
Jul 12, 2023 3.840 3.850 3.695 3.730 885,290 -0.01(-0.27%)
Jul 11, 2023 3.530 3.841 3.480 3.740 1,677,066 +0.23(+6.55%)
Jul 10, 2023 3.410 3.550 3.375 3.510 1,071,278 +0.14(+4.15%)
Jul 07, 2023 3.260 3.410 3.256 3.370 610,115 +0.11(+3.37%)
Jul 06, 2023 3.350 3.350 3.185 3.260 832,309 -0.14(-4.12%)
Jul 05, 2023 3.550 3.550 3.330 3.400 894,116 -0.19(-5.29%)
Jul 03, 2023 3.390 3.600 3.383 3.590 510,159 +0.19(+5.59%)
Jun 30, 2023 3.350 3.420 3.275 3.400 623,196 +0.06(+1.80%)
Jun 29, 2023 3.330 3.440 3.300 3.340 487,957 -0.03(-0.89%)
Jun 28, 2023 3.300 3.400 3.250 3.370 616,959 +0.07(+2.12%)
Jun 27, 2023 3.220 3.340 3.180 3.300 597,581 +0.09(+2.80%)
Jun 26, 2023 3.230 3.375 3.200 3.210 759,203 -0.02(-0.62%)
Jun 23, 2023 3.270 3.330 3.185 3.230 990,625 -0.13(-3.87%)
Jun 22, 2023 3.340 3.410 3.225 3.360 844,386 +0.02(+0.60%)
Jun 21, 2023 3.390 3.450 3.270 3.340 1,205,943 -0.03(-0.89%)
Jun 20, 2023 3.540 3.580 3.360 3.370 936,687 -0.21(-5.87%)
Jun 16, 2023 3.740 3.775 3.550 3.580 1,036,141 -0.18(-4.79%)
Jun 15, 2023 3.710 3.810 3.690 3.760 554,268 +0.02(+0.53%)
May 08, 2023 3.640 3.780 3.580 3.740 801,228 +0.12(+3.31%)
May 05, 2023 3.400 3.650 3.381 3.620 1,500,149 +0.31(+9.37%)
May 04, 2023 3.200 3.360 3.109 3.310 729,879 +0.09(+2.80%)
May 03, 2023 3.220 3.310 3.200 3.220 549,752 +0.01(+0.31%)
May 02, 2023 3.350 3.350 3.180 3.210 550,103 -0.16(-4.75%)
May 01, 2023 3.390 3.460 3.281 3.370 766,323 -0.05(-1.46%)
Apr 28, 2023 3.330 3.605 3.310 3.420 1,316,795 +0.07(+2.09%)
Apr 27, 2023 3.090 3.480 3.090 3.350 2,019,896 +0.36(+12.04%)
Apr 26, 2023 2.870 3.090 2.770 2.990 1,455,235 +0.12(+4.18%)
Apr 25, 2023 2.990 3.005 2.860 2.870 827,912 -0.15(-4.97%)
Apr 24, 2023 3.040 3.080 2.990 3.020 856,772 -0.04(-1.31%)
Apr 21, 2023 3.100 3.120 3.050 3.060 358,748 -0.04(-1.29%)
Apr 20, 2023 3.160 3.195 3.060 3.100 550,539 -0.11(-3.43%)
Apr 19, 2023 3.200 3.240 3.148 3.210 587,949 -0.02(-0.62%)
Apr 18, 2023 3.380 3.380 3.200 3.230 457,095 -0.12(-3.58%)
Apr 17, 2023 3.240 3.370 3.220 3.350 677,430 +0.12(+3.72%)
Apr 14, 2023 3.410 3.470 3.220 3.230 941,914 -0.20(-5.83%)
Apr 13, 2023 3.320 3.510 3.300 3.430 697,966 +0.14(+4.26%)
Apr 12, 2023 3.500 3.500 3.285 3.290 531,115 -0.12(-3.52%)
Apr 11, 2023 3.340 3.460 3.300 3.410 676,210 +0.11(+3.33%)
Apr 10, 2023 3.180 3.345 3.150 3.300 614,155 +0.08(+2.48%)
Apr 06, 2023 3.160 3.260 3.130 3.220 575,656 +0.05(+1.58%)
Apr 05, 2023 3.310 3.310 3.110 3.170 815,615 -0.12(-3.65%)
Apr 04, 2023 3.330 3.330 3.220 3.290 685,620 -0.06(-1.79%)
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.