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

Grove Collaborative Hldgs Inc (NY: GROV )

1.470 -0.050 (-3.29%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 31, 2023 1.965 2.325 1.950 2.190 84,716 +0.09(+4.14%)
Mar 30, 2023 1.927 2.225 1.927 2.103 61,663 +0.09(+4.50%)
Mar 29, 2023 2.035 2.150 1.952 2.013 25,704 -0.03(-1.54%)
Mar 28, 2023 2.050 2.142 1.991 2.044 63,350 -0.03(-1.66%)
Mar 27, 2023 2.163 2.163 2.011 2.079 64,217 -0.02(-1.02%)
Mar 24, 2023 2.050 2.200 1.990 2.100 84,965 +0.10(+4.97%)
Mar 23, 2023 2.099 2.183 1.899 2.001 129,374 +0.00(+0.03%)
Mar 22, 2023 1.800 2.050 1.700 2.000 189,597 +0.23(+13.15%)
Mar 21, 2023 1.800 2.090 1.750 1.768 362,260 +0.12(+7.09%)
Mar 20, 2023 1.845 2.034 1.650 1.651 288,220 -0.02(-1.37%)
Mar 17, 2023 1.650 1.810 1.650 1.673 171,082 -0.05(-2.99%)
Mar 16, 2023 2.050 2.139 1.710 1.725 207,148 -0.27(-13.75%)
Mar 15, 2023 2.053 2.195 1.580 2.000 351,684 -0.23(-10.49%)
Mar 14, 2023 2.050 2.385 2.042 2.235 224,490 +0.17(+8.18%)
Mar 13, 2023 2.150 2.150 1.750 2.066 148,289 -0.04(-2.09%)
Mar 10, 2023 2.250 2.336 2.108 2.110 126,469 -0.20(-8.48%)
Mar 09, 2023 2.711 2.711 2.300 2.305 89,144 -0.22(-8.57%)
Mar 08, 2023 2.950 2.950 2.200 2.521 206,046 -0.28(-9.96%)
Mar 07, 2023 2.644 2.850 2.449 2.800 357,971 +0.35(+14.29%)
Mar 06, 2023 2.350 2.500 2.267 2.450 86,609 +0.06(+2.51%)
Mar 03, 2023 2.350 2.550 2.208 2.390 209,006 +0.15(+6.79%)
Mar 02, 2023 2.113 2.387 2.107 2.238 117,724 +0.08(+3.83%)
Mar 01, 2023 2.150 2.266 2.100 2.155 93,337 -0.02(-1.03%)
Feb 28, 2023 2.180 2.322 2.130 2.178 51,286 -0.00(-0.09%)
Feb 27, 2023 2.175 2.300 2.101 2.180 67,958 -0.02(-0.91%)
Feb 24, 2023 2.400 2.750 2.150 2.200 195,256 -0.25(-10.04%)
Feb 23, 2023 2.050 2.585 1.956 2.446 841,534 +0.44(+21.97%)
Feb 22, 2023 2.050 2.087 1.956 2.005 72,358 -0.07(-3.26%)
Feb 21, 2023 2.150 2.200 2.025 2.072 74,886 -0.07(-3.29%)
Feb 17, 2023 2.150 2.150 2.014 2.143 75,442 +0.02(+0.87%)
Feb 16, 2023 2.100 2.200 2.044 2.124 155,014 -0.06(-2.66%)
Feb 15, 2023 2.075 2.185 1.950 2.183 183,129 +0.14(+6.99%)
Feb 14, 2023 2.151 2.249 1.950 2.040 839,438 -0.05(-2.44%)
Feb 13, 2023 2.200 2.229 2.000 2.091 137,136 -0.14(-6.38%)
Feb 10, 2023 2.250 2.350 2.100 2.233 155,372 -0.07(-2.89%)
Feb 09, 2023 2.600 2.600 2.250 2.300 226,548 -0.22(-8.80%)
Feb 08, 2023 2.450 2.789 2.405 2.522 502,556 +0.04(+1.49%)
Feb 07, 2023 2.637 4.400 2.305 2.485 3,385,053 -0.14(-5.15%)
Feb 06, 2023 2.350 2.675 2.250 2.620 120,937 +0.34(+14.96%)
Feb 03, 2023 2.425 2.425 2.251 2.279 102,000 -0.07(-3.04%)
Feb 02, 2023 2.425 2.450 2.300 2.350 95,805 +0.05(+2.20%)
Feb 01, 2023 2.350 2.374 2.176 2.300 55,707 +0.03(+1.39%)
Jan 31, 2023 2.200 2.300 2.100 2.268 126,114 +0.12(+5.46%)
Jan 30, 2023 2.250 2.341 2.150 2.151 102,565 -0.24(-10.04%)
Jan 27, 2023 2.250 2.513 2.250 2.391 146,913 +0.15(+6.50%)
Jan 26, 2023 2.550 2.575 2.127 2.245 181,335 -0.29(-11.54%)
Jan 25, 2023 2.735 2.744 2.440 2.538 111,897 -0.21(-7.71%)
Jan 24, 2023 2.635 2.800 2.572 2.750 65,756 +0.08(+3.17%)
Jan 23, 2023 2.723 2.749 2.560 2.666 88,693 -0.00(-0.07%)
Jan 20, 2023 2.770 2.871 2.650 2.667 66,299 -0.11(-3.98%)
Jan 19, 2023 2.950 2.990 2.650 2.778 69,074 -0.17(-5.83%)
Jan 18, 2023 3.098 3.396 2.800 2.950 183,034 -0.10(-3.25%)
Jan 17, 2023 2.738 3.049 2.650 3.049 140,284 +0.25(+8.89%)
Jan 13, 2023 3.081 3.081 2.700 2.800 161,228 -0.20(-6.71%)
Jan 12, 2023 3.000 3.050 2.916 3.002 101,247 +0.00(+0.13%)
Jan 11, 2023 2.909 3.046 2.800 2.998 141,639 +0.20(+7.05%)
Jan 10, 2023 2.950 2.950 2.650 2.800 196,626 +0.00(+0.05%)
Jan 09, 2023 2.450 3.250 2.425 2.799 564,542 +0.40(+16.60%)
Jan 06, 2023 2.225 2.550 2.169 2.400 359,730 +0.17(+7.60%)
Jan 05, 2023 2.337 2.350 2.067 2.231 122,029 -0.11(-4.84%)
Jan 04, 2023 2.200 2.345 2.000 2.344 258,490 +0.19(+9.02%)
Jan 03, 2023 2.400 2.590 2.000 2.150 738,781 +0.15(+7.77%)
Dec 30, 2022 1.460 1.995 1.460 1.995 1,106,105 +0.51(+33.89%)
Dec 29, 2022 1.405 1.592 1.305 1.490 483,590 +0.11(+7.78%)
Dec 28, 2022 1.595 1.595 1.350 1.383 694,394 -0.00(-0.32%)
Dec 27, 2022 1.291 2.510 1.250 1.387 3,828,160 +0.19(+15.58%)
Dec 23, 2022 1.200 1.399 1.150 1.200 638,934 +0.05(+4.30%)
Dec 22, 2022 1.085 1.200 1.070 1.151 546,015 +0.05(+4.59%)
Dec 21, 2022 1.233 1.300 1.056 1.100 2,801,530 +0.08(+7.58%)
Dec 20, 2022 1.620 1.627 0.9075 1.022 816,994 -0.50(-32.95%)
Dec 19, 2022 1.700 1.710 1.502 1.525 378,769 -0.13(-7.88%)
Dec 16, 2022 1.850 2.000 1.655 1.655 290,490 -0.16(-8.66%)
Dec 15, 2022 2.000 2.050 1.750 1.812 442,338 -0.23(-11.26%)
Dec 14, 2022 2.050 2.175 2.040 2.042 169,817 -0.06(-2.74%)
Dec 13, 2022 2.300 2.325 2.083 2.100 270,740 -0.10(-4.55%)
Dec 12, 2022 2.250 2.350 2.175 2.200 338,771 -0.04(-2.00%)
Dec 09, 2022 2.450 2.487 2.245 2.245 144,124 -0.15(-6.46%)
Dec 08, 2022 2.300 2.500 2.228 2.400 241,684 -0.03(-1.15%)
Dec 07, 2022 2.800 2.800 2.379 2.428 125,468 -0.20(-7.56%)
Dec 06, 2022 2.750 2.850 2.567 2.627 103,324 -0.17(-6.25%)
Dec 05, 2022 3.025 3.025 2.750 2.801 123,825 -0.15(-4.99%)
Dec 02, 2022 3.150 3.538 2.905 2.949 202,048 -0.17(-5.41%)
Dec 01, 2022 3.300 3.430 3.052 3.117 75,305 +0.04(+1.17%)
Nov 30, 2022 3.400 3.460 3.025 3.081 108,900 -0.23(-6.82%)
Nov 29, 2022 3.550 3.650 3.300 3.307 33,811 -0.14(-4.16%)
Nov 28, 2022 3.654 3.725 3.413 3.450 97,911 -0.10(-2.82%)
Nov 25, 2022 3.960 4.099 3.550 3.550 39,876 -0.29(-7.58%)
Nov 23, 2022 3.942 4.150 3.750 3.841 51,216 -0.22(-5.49%)
Nov 22, 2022 4.250 4.325 3.500 4.064 139,133 -0.19(-4.38%)
Nov 21, 2022 4.550 4.550 4.050 4.250 68,307 -0.10(-2.30%)
Nov 18, 2022 5.050 5.050 4.333 4.350 144,489 -0.62(-12.42%)
Nov 17, 2022 5.950 5.950 4.700 4.967 116,435 -0.68(-12.09%)
Nov 16, 2022 5.750 6.100 5.050 5.650 85,875 -0.55(-8.87%)
Nov 15, 2022 6.200 6.295 5.880 6.200 45,875 +0.20(+3.33%)
Nov 14, 2022 6.300 6.350 5.950 6.000 43,745 -0.15(-2.44%)
Nov 11, 2022 6.950 7.400 5.600 6.150 174,508 +0.15(+2.50%)
Nov 10, 2022 6.900 7.000 6.000 6.000 40,489 -0.30(-4.76%)
Nov 09, 2022 6.000 6.950 5.702 6.300 23,198 +0.40(+6.78%)
Nov 08, 2022 5.950 6.050 5.650 5.900 12,143 -0.10(-1.67%)
Nov 07, 2022 5.850 6.100 5.550 6.000 32,607 +0.25(+4.35%)
Nov 04, 2022 5.700 5.750 5.350 5.750 14,666 +0.40(+7.48%)
Nov 03, 2022 5.700 5.800 5.250 5.350 17,585 -0.20(-3.60%)
Nov 02, 2022 5.850 5.900 5.500 5.550 26,765 -0.20(-3.48%)
Nov 01, 2022 6.700 6.938 5.750 5.750 50,030 -0.90(-13.53%)
Oct 31, 2022 7.200 7.200 6.550 6.650 33,184 -0.45(-6.34%)
Oct 28, 2022 7.300 7.450 6.350 7.100 43,278 -0.35(-4.70%)
Oct 27, 2022 7.050 7.750 6.800 7.450 32,895 +0.25(+3.47%)
Oct 26, 2022 7.400 7.850 7.050 7.200 46,414 -0.30(-4.00%)
Oct 25, 2022 7.150 7.800 6.950 7.500 63,678 +0.15(+2.04%)
Oct 24, 2022 7.900 7.900 7.100 7.350 32,497 -0.50(-6.37%)
Oct 21, 2022 7.500 7.900 7.251 7.850 29,837 +0.15(+1.95%)
Oct 20, 2022 7.950 7.950 7.250 7.700 32,879 -0.30(-3.75%)
Oct 19, 2022 7.750 8.600 7.750 8.000 135,561 +0.40(+5.26%)
Oct 18, 2022 8.100 8.250 7.400 7.600 65,236 +0.00(+0.00%)
Oct 17, 2022 8.050 8.649 7.250 7.600 80,674 -0.25(-3.18%)
Oct 14, 2022 7.550 7.950 7.200 7.850 46,037 +0.15(+1.95%)
Oct 13, 2022 7.000 8.100 6.701 7.700 71,154 +0.55(+7.69%)
Oct 12, 2022 8.000 8.000 7.018 7.150 46,545 -0.85(-10.62%)
Oct 11, 2022 8.650 8.650 7.600 8.000 59,505 -0.50(-5.88%)
Oct 10, 2022 9.500 10.05 8.158 8.500 58,775 -1.30(-13.27%)
Oct 07, 2022 10.50 10.85 9.250 9.800 59,858 -0.80(-7.55%)
Oct 06, 2022 11.25 11.98 10.40 10.60 51,266 -1.05(-9.01%)
Oct 05, 2022 11.15 11.95 10.50 11.65 62,884 +0.15(+1.30%)
Oct 04, 2022 11.05 11.95 10.70 11.50 36,982 +0.40(+3.60%)
Oct 03, 2022 11.10 11.65 10.38 11.10 62,290 -0.10(-0.89%)
Sep 30, 2022 13.30 13.75 9.600 11.20 215,090 -2.35(-17.34%)
Sep 29, 2022 15.00 15.55 13.20 13.55 141,485 -1.60(-10.56%)
Sep 28, 2022 19.40 20.15 14.60 15.15 320,816 -4.90(-24.44%)
Sep 27, 2022 16.30 22.40 15.50 20.05 1,367,731 +5.25(+35.47%)
Sep 26, 2022 14.70 15.40 14.01 14.80 30,747 -0.05(-0.34%)
Sep 23, 2022 13.65 15.40 13.35 14.85 37,020 -0.30(-1.98%)
Sep 22, 2022 17.95 18.50 13.30 15.15 106,082 -2.80(-15.60%)
Sep 21, 2022 22.05 22.50 17.05 17.95 85,721 -3.25(-15.33%)
Sep 20, 2022 25.80 27.70 21.20 21.20 70,294 -4.20(-16.54%)
Sep 19, 2022 32.45 32.45 25.40 25.40 42,493 -9.35(-26.91%)
Sep 16, 2022 33.15 35.25 31.60 34.75 252,164 +1.15(+3.42%)
Sep 15, 2022 31.75 34.50 30.48 33.60 29,611 +1.55(+4.84%)
Sep 14, 2022 29.40 32.50 28.90 32.05 22,754 +0.25(+0.79%)
Sep 13, 2022 27.45 35.20 27.45 31.80 35,229 +2.25(+7.61%)
Sep 12, 2022 29.40 30.62 28.25 29.55 17,431 +0.25(+0.85%)
Sep 09, 2022 27.65 30.50 26.90 29.30 26,673 +0.20(+0.69%)
Sep 08, 2022 29.75 30.75 26.30 29.10 29,212 -1.05(-3.48%)
Sep 07, 2022 29.00 30.70 27.10 30.15 25,621 +1.15(+3.97%)
Sep 06, 2022 25.65 32.20 24.70 29.00 80,550 +4.50(+18.37%)
Sep 02, 2022 24.45 25.00 22.75 24.50 11,858 +0.40(+1.66%)
Sep 01, 2022 24.55 24.75 23.50 24.10 4,978 -0.50(-2.03%)
Aug 31, 2022 23.50 25.45 22.95 24.60 11,997 +1.10(+4.68%)
Aug 30, 2022 24.25 24.65 21.75 23.50 31,404 -0.80(-3.29%)
Aug 29, 2022 23.90 24.65 23.25 24.30 4,617 +0.35(+1.46%)
Aug 26, 2022 25.20 25.20 23.40 23.95 19,120 -0.95(-3.82%)
Aug 25, 2022 26.10 26.50 24.65 24.90 11,659 -0.85(-3.30%)
Aug 24, 2022 25.95 26.90 25.00 25.75 14,934 -0.25(-0.96%)
Aug 23, 2022 26.05 27.10 25.00 26.00 50,989 -0.45(-1.70%)
Aug 22, 2022 27.30 27.85 25.75 26.45 25,229 -1.15(-4.17%)
Aug 19, 2022 35.25 35.70 26.80 27.60 183,437 -7.30(-20.92%)
Aug 18, 2022 28.70 34.90 26.60 34.90 105,518 +6.50(+22.89%)
Aug 17, 2022 29.25 29.25 25.65 28.40 51,562 -0.75(-2.57%)
Aug 16, 2022 26.50 30.95 26.35 29.15 80,870 +2.20(+8.16%)
Aug 15, 2022 25.50 27.40 24.75 26.95 29,251 +1.15(+4.46%)
Aug 12, 2022 27.15 28.75 24.75 25.80 45,265 -2.35(-8.35%)
Aug 11, 2022 26.20 31.20 24.25 28.15 167,548 +2.15(+8.27%)
Aug 10, 2022 21.05 33.00 20.55 26.00 1,170,398 +4.65(+21.78%)
Aug 09, 2022 20.40 22.65 20.38 21.35 31,536 +0.70(+3.39%)
Aug 08, 2022 21.45 21.75 20.50 20.65 11,383 -1.15(-5.28%)
Aug 05, 2022 21.95 22.00 21.10 21.80 13,694 -0.75(-3.33%)
Aug 04, 2022 21.30 22.85 20.80 22.55 33,986 +1.45(+6.87%)
Aug 03, 2022 22.15 23.44 20.85 21.10 17,944 -1.05(-4.74%)
Aug 02, 2022 23.05 23.95 21.59 22.15 28,974 -1.35(-5.74%)
Aug 01, 2022 21.60 24.55 21.45 23.50 73,965 +2.30(+10.85%)
Jul 29, 2022 21.50 22.95 21.09 21.20 29,418 +0.00(+0.00%)
Jul 28, 2022 22.65 22.65 21.10 21.20 19,250 -0.40(-1.85%)
Jul 27, 2022 22.40 23.30 21.55 21.60 67,558 -0.50(-2.26%)
Jul 26, 2022 22.55 23.55 21.36 22.10 60,115 -0.95(-4.12%)
Jul 25, 2022 22.45 23.55 20.40 23.05 66,898 +0.35(+1.54%)
Jul 22, 2022 22.35 27.20 21.70 22.70 322,482 +0.25(+1.11%)
Jul 21, 2022 22.60 23.00 21.62 22.45 42,189 +0.05(+0.22%)
Jul 20, 2022 22.70 23.90 21.95 22.40 104,564 -0.50(-2.18%)
Jul 19, 2022 22.40 23.76 22.17 22.90 51,664 +0.40(+1.78%)
Jul 18, 2022 24.35 25.90 21.95 22.50 35,912 -2.10(-8.54%)
Jul 15, 2022 25.50 27.30 24.60 24.60 43,011 -1.10(-4.27%)
Jul 14, 2022 26.20 28.34 24.55 25.70 45,086 -1.25(-4.65%)
Jul 13, 2022 25.15 27.55 25.15 26.95 53,859 +0.85(+3.26%)
Jul 12, 2022 28.45 29.20 24.35 26.10 98,231 -3.65(-12.27%)
Jul 11, 2022 33.40 36.40 29.50 29.75 157,398 -4.70(-13.64%)
Jul 08, 2022 32.40 40.25 30.10 34.45 1,550,147 -2.40(-6.51%)
Jul 07, 2022 21.80 39.60 21.00 36.85 7,662,457 +16.85(+84.25%)
Jul 06, 2022 20.50 21.29 19.40 20.00 22,324 -1.15(-5.44%)
Jul 05, 2022 20.95 21.55 19.35 21.15 21,839 -0.35(-1.63%)
Jul 01, 2022 22.35 23.90 20.50 21.50 51,449 -1.65(-7.13%)
Jun 30, 2022 30.25 30.78 21.50 23.15 295,761 -7.40(-24.22%)
Jun 29, 2022 22.60 31.65 18.75 30.55 334,790 +6.95(+29.45%)
Jun 28, 2022 29.70 29.95 23.00 23.60 72,380 -6.80(-22.37%)
Jun 27, 2022 32.75 33.20 29.00 30.40 45,527 -2.85(-8.57%)
Jun 24, 2022 34.80 36.55 31.35 33.25 52,993 -0.10(-0.30%)
Jun 23, 2022 38.05 38.05 30.50 33.35 120,422 -5.00(-13.04%)
Jun 22, 2022 35.55 41.15 28.25 38.35 174,059 +4.10(+11.97%)
Jun 21, 2022 57.55 62.52 33.85 34.25 209,661 -15.75(-31.50%)
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.