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 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%)
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.