Skip to main content

GrowGeneration Corp. - Common Stock (NQ: GRWG )

0.9730 -0.0570 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.030 1.080 1.020 1.030 634,487 +0.02(+1.98%)
Mar 11, 2025 1.120 1.120 0.9687 1.010 1,280,983 -0.11(-9.82%)
Mar 10, 2025 1.120 1.130 1.070 1.120 538,165 -0.02(-1.75%)
Mar 07, 2025 1.160 1.170 1.120 1.140 435,341 -0.01(-0.87%)
Mar 06, 2025 1.160 1.181 1.130 1.150 523,225 +0.00(+0.00%)
Mar 05, 2025 1.120 1.160 1.100 1.150 478,588 +0.03(+2.68%)
Mar 04, 2025 1.060 1.155 1.035 1.120 925,127 +0.04(+3.70%)
Mar 03, 2025 1.150 1.180 1.050 1.080 907,764 -0.06(-5.26%)
Feb 28, 2025 1.160 1.170 1.130 1.140 459,694 -0.02(-1.72%)
Feb 27, 2025 1.200 1.220 1.150 1.160 625,110 -0.05(-4.13%)
Feb 26, 2025 1.220 1.265 1.190 1.210 622,094 -0.01(-0.82%)
Feb 25, 2025 1.310 1.310 1.220 1.220 844,516 -0.09(-6.87%)
Feb 24, 2025 1.350 1.366 1.300 1.310 607,906 -0.03(-2.24%)
Feb 21, 2025 1.410 1.415 1.250 1.340 2,838,444 -0.05(-3.60%)
Feb 20, 2025 1.380 1.405 1.360 1.390 314,865 +0.01(+0.72%)
Feb 19, 2025 1.400 1.420 1.380 1.380 353,316 -0.04(-2.82%)
Feb 18, 2025 1.430 1.470 1.400 1.420 405,254 -0.01(-0.70%)
Feb 14, 2025 1.410 1.455 1.390 1.430 488,215 +0.02(+1.42%)
Feb 13, 2025 1.380 1.430 1.380 1.410 451,392 +0.03(+2.17%)
Feb 12, 2025 1.420 1.420 1.380 1.380 625,061 -0.06(-4.17%)
Feb 11, 2025 1.500 1.510 1.420 1.440 625,111 -0.08(-5.26%)
Feb 10, 2025 1.470 1.550 1.450 1.520 485,449 +0.07(+4.83%)
Feb 07, 2025 1.550 1.550 1.450 1.450 692,413 -0.11(-7.05%)
Feb 06, 2025 1.400 1.580 1.390 1.560 1,446,044 +0.17(+12.23%)
Feb 05, 2025 1.380 1.480 1.370 1.390 1,329,866 +0.02(+1.46%)
Feb 04, 2025 1.360 1.410 1.360 1.370 407,986 +0.01(+0.74%)
Feb 03, 2025 1.370 1.395 1.350 1.360 322,522 -0.04(-2.86%)
Jan 31, 2025 1.410 1.450 1.380 1.400 354,804 -0.02(-1.41%)
Jan 30, 2025 1.380 1.455 1.380 1.420 361,797 +0.04(+2.90%)
Jan 29, 2025 1.420 1.430 1.370 1.380 552,572 -0.04(-2.82%)
Jan 28, 2025 1.440 1.445 1.410 1.420 483,507 -0.02(-1.39%)
Jan 27, 2025 1.480 1.515 1.430 1.440 642,817 -0.03(-2.04%)
Jan 24, 2025 1.440 1.500 1.440 1.470 567,425 +0.02(+1.38%)
Jan 23, 2025 1.480 1.500 1.440 1.450 724,715 -0.02(-1.36%)
Jan 22, 2025 1.480 1.490 1.440 1.470 697,480 -0.02(-1.34%)
Jan 21, 2025 1.500 1.535 1.480 1.490 584,537 -0.01(-0.67%)
Jan 17, 2025 1.540 1.580 1.500 1.500 749,664 -0.04(-2.60%)
Jan 16, 2025 1.520 1.565 1.520 1.540 429,243 +0.01(+0.65%)
Jan 15, 2025 1.580 1.620 1.520 1.530 698,093 -0.01(-0.65%)
Jan 14, 2025 1.570 1.610 1.510 1.540 544,314 -0.03(-1.91%)
Jan 13, 2025 1.580 1.600 1.560 1.570 348,854 -0.03(-1.88%)
Jan 10, 2025 1.660 1.670 1.575 1.600 714,492 -0.07(-4.19%)
Jan 08, 2025 1.700 1.725 1.650 1.670 534,401 -0.07(-4.02%)
Jan 07, 2025 1.750 1.790 1.700 1.740 447,907 +0.00(+0.00%)
Jan 06, 2025 1.820 1.870 1.730 1.740 563,953 -0.08(-4.40%)
Jan 03, 2025 1.760 1.835 1.744 1.820 515,032 +0.07(+4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.