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

Growgeneration Corp (NQ: GRWG )

2.475 -0.515 (-17.22%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 1, 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 (%)
Oct 31, 2022 3.290 3.610 3.210 3.570 2,489,101 +0.29(+8.84%)
Oct 28, 2022 3.300 3.305 3.110 3.280 918,040 -0.03(-0.91%)
Oct 27, 2022 3.420 3.540 3.300 3.310 1,036,058 -0.10(-2.93%)
Oct 26, 2022 3.310 3.605 3.290 3.410 1,318,982 +0.07(+2.10%)
Oct 25, 2022 2.990 3.400 2.990 3.340 1,912,490 +0.33(+10.96%)
Oct 24, 2022 3.220 3.220 2.920 3.010 1,636,772 -0.25(-7.67%)
Oct 21, 2022 3.420 3.460 3.170 3.260 2,121,687 -0.14(-4.12%)
Oct 20, 2022 3.410 3.580 3.369 3.400 644,501 -0.04(-1.16%)
Oct 19, 2022 3.520 3.550 3.380 3.440 915,270 -0.15(-4.18%)
Oct 18, 2022 3.810 3.860 3.550 3.590 858,474 -0.04(-1.10%)
Oct 17, 2022 3.460 3.640 3.420 3.630 1,077,325 +0.28(+8.36%)
Oct 14, 2022 3.520 3.680 3.300 3.350 1,240,211 -0.15(-4.29%)
Oct 13, 2022 3.300 3.570 3.200 3.500 1,690,845 +0.05(+1.45%)
Oct 12, 2022 3.430 3.485 3.250 3.450 1,351,496 +0.03(+0.73%)
Oct 11, 2022 3.570 3.740 3.390 3.425 1,392,634 -0.12(-3.52%)
Oct 10, 2022 4.000 4.020 3.530 3.550 1,342,284 -0.46(-11.47%)
Oct 07, 2022 4.290 4.430 3.870 4.010 4,098,791 -0.35(-8.03%)
Oct 06, 2022 3.560 4.430 3.510 4.360 6,502,370 +0.74(+20.44%)
Oct 05, 2022 3.770 3.770 3.501 3.620 752,856 -0.19(-4.99%)
Oct 04, 2022 3.790 3.880 3.665 3.810 826,915 +0.16(+4.38%)
Oct 03, 2022 3.580 3.695 3.440 3.650 563,072 +0.15(+4.29%)
Sep 30, 2022 3.580 3.720 3.491 3.500 653,169 -0.11(-3.05%)
Sep 29, 2022 3.660 3.670 3.490 3.610 878,657 -0.14(-3.73%)
Sep 28, 2022 3.540 3.780 3.520 3.750 824,124 +0.22(+6.23%)
Sep 27, 2022 3.660 3.690 3.460 3.530 684,093 +0.01(+0.28%)
Sep 26, 2022 3.620 3.860 3.520 3.520 671,684 -0.12(-3.30%)
Sep 23, 2022 3.710 3.765 3.550 3.640 841,515 -0.14(-3.70%)
Sep 22, 2022 4.050 4.050 3.770 3.780 819,661 -0.24(-5.97%)
Sep 21, 2022 4.110 4.250 4.005 4.020 598,421 -0.07(-1.71%)
Sep 20, 2022 4.170 4.235 4.075 4.090 522,506 -0.16(-3.76%)
Sep 19, 2022 4.100 4.270 4.085 4.250 661,992 +0.04(+0.95%)
Sep 16, 2022 4.250 4.260 4.160 4.210 1,477,412 -0.18(-4.10%)
Sep 15, 2022 4.270 4.575 4.270 4.390 906,484 +0.06(+1.39%)
Sep 14, 2022 4.460 4.539 4.240 4.330 779,137 -0.13(-2.91%)
Sep 13, 2022 4.620 4.670 4.395 4.460 670,596 -0.37(-7.66%)
Sep 12, 2022 4.700 4.889 4.630 4.830 820,799 +0.11(+2.33%)
Sep 09, 2022 4.580 4.790 4.550 4.720 730,447 +0.21(+4.66%)
Sep 08, 2022 4.430 4.520 4.330 4.510 640,499 +0.01(+0.22%)
Sep 07, 2022 4.280 4.565 4.280 4.500 699,317 +0.18(+4.17%)
Sep 06, 2022 4.380 4.445 4.230 4.320 799,673 -0.07(-1.59%)
Sep 02, 2022 4.540 4.540 4.290 4.390 791,129 -0.08(-1.79%)
Sep 01, 2022 4.700 4.700 4.270 4.470 1,124,057 -0.28(-5.89%)
Aug 31, 2022 4.840 4.920 4.720 4.750 841,528 -0.05(-1.04%)
Aug 30, 2022 4.920 4.985 4.735 4.800 858,492 -0.04(-0.83%)
Aug 29, 2022 4.730 5.020 4.710 4.840 1,199,237 -0.08(-1.63%)
Aug 26, 2022 5.260 5.380 4.870 4.920 1,174,891 -0.39(-7.34%)
Aug 25, 2022 4.960 5.338 4.850 5.310 1,401,339 +0.47(+9.71%)
Aug 24, 2022 4.560 4.855 4.530 4.840 1,003,355 +0.25(+5.45%)
Aug 23, 2022 4.660 4.760 4.570 4.590 872,384 -0.01(-0.22%)
Aug 22, 2022 4.940 4.990 4.550 4.600 1,281,922 -0.38(-7.63%)
Aug 19, 2022 5.240 5.300 4.880 4.980 1,567,743 -0.34(-6.39%)
Aug 18, 2022 5.590 5.590 5.290 5.320 917,584 -0.22(-3.97%)
Aug 17, 2022 5.850 5.860 5.365 5.540 1,888,892 -0.41(-6.89%)
Aug 16, 2022 5.970 6.200 5.652 5.950 2,127,071 +0.04(+0.68%)
Aug 15, 2022 5.880 6.159 5.730 5.910 1,820,912 -0.03(-0.51%)
Aug 12, 2022 5.690 6.000 5.530 5.940 1,731,487 +0.32(+5.69%)
Aug 11, 2022 6.040 6.155 5.615 5.620 2,018,101 -0.34(-5.70%)
Aug 10, 2022 5.170 5.970 5.065 5.960 2,380,347 +0.96(+19.20%)
Aug 09, 2022 5.480 5.480 4.910 5.000 1,534,284 -0.50(-9.09%)
Aug 08, 2022 4.810 5.560 4.780 5.500 2,403,188 +0.66(+13.63%)
Aug 05, 2022 4.060 5.130 3.960 4.840 3,247,364 +0.22(+4.76%)
Aug 04, 2022 4.920 4.985 4.600 4.620 1,859,265 -0.28(-5.71%)
Aug 03, 2022 5.350 5.350 4.830 4.900 2,216,184 -0.47(-8.75%)
Aug 02, 2022 4.700 5.390 4.650 5.370 2,533,178 +0.65(+13.77%)
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.