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

Growgeneration Corp (OP: GRWG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 4.390 4.395 4.120 4.250 120,644 -0.13(-2.97%)
Sep 27, 2019 4.170 4.380 4.170 4.380 65,800 +0.18(+4.29%)
Sep 26, 2019 4.350 4.500 4.130 4.200 75,795 -0.13(-3.00%)
Sep 25, 2019 4.520 4.660 4.200 4.330 219,695 -0.29(-6.28%)
Sep 24, 2019 4.900 4.900 4.540 4.620 235,576 -0.28(-5.71%)
Sep 23, 2019 4.950 5.010 4.900 4.900 82,778 -0.05(-1.01%)
Sep 20, 2019 5.090 5.090 4.770 4.950 148,700 -0.14(-2.75%)
Sep 19, 2019 5.000 5.150 5.000 5.090 66,963 -0.01(-0.20%)
Sep 18, 2019 5.050 5.100 4.970 5.100 90,286 +0.13(+2.62%)
Sep 17, 2019 5.030 5.030 4.970 4.970 34,363 -0.03(-0.60%)
Sep 16, 2019 5.050 5.130 4.950 5.000 55,472 -0.05(-0.99%)
Sep 13, 2019 4.990 5.250 4.990 5.050 77,500 +0.05(+1.00%)
Sep 12, 2019 5.100 5.100 4.970 5.000 37,224 -0.10(-1.96%)
Sep 11, 2019 5.100 5.150 5.000 5.100 59,006 +0.01(+0.20%)
Sep 10, 2019 4.900 5.140 4.800 5.090 77,906 +0.15(+3.04%)
Sep 09, 2019 5.200 5.200 4.810 4.940 151,952 -0.26(-5.00%)
Sep 06, 2019 5.200 5.400 5.110 5.200 69,300 -0.03(-0.57%)
Sep 05, 2019 5.470 5.470 5.145 5.230 100,827 -0.24(-4.39%)
Sep 04, 2019 5.700 5.700 5.180 5.470 172,662 -0.21(-3.70%)
Sep 03, 2019 5.420 5.750 5.410 5.680 275,577 +0.26(+4.81%)
Aug 30, 2019 5.360 5.450 5.300 5.420 88,100 +0.07(+1.24%)
Aug 29, 2019 5.310 5.410 5.275 5.353 100,807 +0.07(+1.38%)
Aug 28, 2019 5.170 5.290 5.150 5.280 66,156 +0.13(+2.52%)
Aug 27, 2019 5.340 5.500 5.100 5.150 270,760 -0.18(-3.38%)
Aug 26, 2019 5.000 5.370 4.950 5.330 230,500 +0.30(+5.96%)
Aug 23, 2019 4.760 5.200 4.720 5.030 366,400 +0.20(+4.14%)
Aug 22, 2019 4.850 4.940 4.680 4.830 137,573 +0.11(+2.33%)
Aug 21, 2019 4.500 4.760 4.400 4.720 70,486 +0.17(+3.85%)
Aug 20, 2019 4.510 4.620 4.470 4.545 139,883 -0.05(-1.20%)
Aug 19, 2019 4.540 4.620 4.450 4.600 213,077 +0.02(+0.44%)
Aug 16, 2019 4.700 4.720 4.500 4.580 225,800 -0.16(-3.38%)
Aug 15, 2019 4.600 4.800 4.600 4.740 141,442 +0.02(+0.42%)
Aug 14, 2019 4.950 5.000 4.610 4.720 195,256 -0.23(-4.65%)
Aug 13, 2019 4.930 5.000 4.810 4.950 113,369 +0.02(+0.41%)
Aug 12, 2019 5.060 5.200 4.720 4.930 307,470 -0.17(-3.33%)
Aug 09, 2019 4.940 5.110 4.860 5.100 350,200 +0.20(+4.08%)
Aug 08, 2019 4.800 4.980 4.635 4.900 349,214 +0.25(+5.38%)
Aug 07, 2019 4.705 4.820 4.500 4.650 197,458 -0.08(-1.69%)
Aug 06, 2019 4.415 4.785 4.415 4.730 317,660 +0.32(+7.26%)
Aug 05, 2019 4.430 4.550 4.348 4.410 83,705 -0.11(-2.43%)
Aug 02, 2019 4.490 4.550 4.260 4.520 117,300 +0.03(+0.67%)
Aug 01, 2019 4.510 4.670 4.430 4.490 226,133 +0.04(+0.90%)
Jul 31, 2019 4.250 4.540 4.220 4.450 124,938 +0.23(+5.45%)
Jul 30, 2019 4.350 4.497 4.150 4.220 154,451 -0.01(-0.24%)
Jul 29, 2019 4.480 4.680 4.150 4.230 156,223 -0.25(-5.58%)
Jul 26, 2019 4.150 4.598 4.030 4.480 293,900 +0.12(+2.75%)
Jul 25, 2019 4.120 4.370 3.950 4.360 169,884 +0.25(+6.08%)
Jul 24, 2019 3.880 4.110 3.750 4.110 115,600 +0.16(+4.05%)
Jul 23, 2019 4.010 4.010 3.700 3.950 229,340 -0.08(-1.99%)
Jul 22, 2019 4.270 4.270 3.850 4.030 349,626 -0.11(-2.66%)
Jul 19, 2019 3.980 4.240 3.850 4.140 454,300 +0.19(+4.81%)
Jul 18, 2019 3.620 4.010 3.570 3.950 304,406 +0.24(+6.47%)
Jul 17, 2019 3.400 3.710 3.270 3.710 303,963 +0.31(+9.12%)
Jul 16, 2019 3.490 3.500 3.350 3.400 99,605 -0.10(-2.86%)
Jul 15, 2019 3.390 3.500 3.330 3.500 80,986 +0.15(+4.48%)
Jul 12, 2019 3.490 3.490 3.300 3.350 183,500 -0.14(-4.01%)
Jul 11, 2019 3.430 3.550 3.400 3.490 206,291 +0.10(+2.95%)
Jul 10, 2019 3.210 3.590 3.200 3.390 416,913 +0.27(+8.65%)
Jul 09, 2019 3.140 3.140 3.110 3.120 56,690 -0.01(-0.32%)
Jul 08, 2019 3.180 3.290 3.110 3.130 91,789 -0.05(-1.57%)
Jul 05, 2019 3.360 3.360 3.100 3.180 103,100 -0.18(-5.36%)
Jul 03, 2019 3.370 3.375 3.320 3.360 19,800 -0.02(-0.59%)
Jul 02, 2019 3.370 3.440 3.300 3.380 51,297 +0.01(+0.30%)
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.