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

Grove Collaborative Hldgs Inc (NY: GROV )

1.680 -0.030 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.