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

Grove Collaborative Hldgs Inc (NY: GROV )

1.590 +0.120 (+8.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2023 2.260 2.260 2.100 2.100 51,655 -0.06(-2.91%)
May 30, 2023 2.450 2.450 2.150 2.163 104,207 -0.25(-10.30%)
May 26, 2023 2.420 2.550 2.350 2.412 125,375 -0.29(-10.69%)
May 25, 2023 2.700 2.834 2.410 2.700 115,622 +0.05(+1.89%)
May 24, 2023 2.750 2.750 2.355 2.650 71,471 +0.00(+0.00%)
May 23, 2023 2.250 2.700 2.250 2.650 236,758 +0.40(+17.75%)
May 22, 2023 2.256 2.290 2.200 2.251 23,100 -0.00(-0.22%)
May 19, 2023 2.291 2.350 2.200 2.256 35,169 -0.02(-0.86%)
May 18, 2023 2.350 2.400 2.251 2.275 37,251 -0.02(-1.09%)
May 17, 2023 2.400 2.411 2.100 2.300 269,347 +0.06(+2.77%)
May 16, 2023 2.250 2.424 2.143 2.238 39,894 -0.13(-5.35%)
May 15, 2023 2.450 2.425 2.305 2.365 39,037 -0.10(-3.98%)
May 12, 2023 2.450 2.500 2.361 2.462 39,257 -0.06(-2.51%)
May 11, 2023 2.300 2.600 2.300 2.526 84,271 +0.23(+9.95%)
May 10, 2023 2.475 2.475 2.275 2.297 23,382 -0.05(-2.00%)
May 09, 2023 2.334 2.397 2.263 2.345 19,634 -0.06(-2.56%)
May 08, 2023 2.300 2.412 2.256 2.406 22,973 -0.04(-1.80%)
May 05, 2023 2.207 2.450 2.207 2.450 55,133 +0.18(+7.72%)
May 04, 2023 2.300 2.400 2.210 2.275 25,649 -0.03(-1.13%)
May 03, 2023 2.400 2.449 2.300 2.300 21,311 -0.06(-2.36%)
May 02, 2023 2.390 2.400 2.250 2.356 46,952 +0.01(+0.26%)
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.