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 (%)
Sep 29, 2023 2.770 2.920 2.650 2.660 64,074 -0.13(-4.66%)
Sep 28, 2023 2.760 2.870 2.700 2.790 25,268 +0.01(+0.36%)
Sep 27, 2023 2.790 2.970 2.730 2.780 38,327 -0.01(-0.36%)
Sep 26, 2023 2.740 2.869 2.650 2.790 126,094 +0.03(+1.09%)
Sep 25, 2023 2.780 2.780 2.722 2.760 52,821 +0.00(+0.00%)
Sep 22, 2023 2.660 2.880 2.630 2.760 106,884 +0.13(+4.94%)
Sep 21, 2023 2.690 2.830 2.590 2.630 68,371 -0.11(-4.01%)
Sep 20, 2023 2.870 2.997 2.670 2.740 120,244 -0.19(-6.48%)
Sep 19, 2023 2.920 2.970 2.830 2.930 33,542 -0.06(-2.01%)
Sep 18, 2023 3.140 3.140 2.870 2.990 83,743 -0.21(-6.56%)
Sep 15, 2023 3.000 3.240 2.800 3.200 197,278 +0.25(+8.47%)
Sep 14, 2023 2.750 2.961 2.740 2.950 47,476 +0.22(+8.06%)
Sep 13, 2023 2.850 2.880 2.659 2.730 95,794 -0.08(-2.85%)
Sep 12, 2023 2.960 3.030 2.810 2.810 54,560 -0.15(-5.07%)
Sep 11, 2023 2.900 2.980 2.780 2.960 56,319 +0.06(+2.07%)
Sep 08, 2023 2.820 2.910 2.735 2.900 63,520 +0.08(+2.84%)
Sep 07, 2023 2.960 3.090 2.805 2.820 125,539 -0.23(-7.54%)
Sep 06, 2023 3.060 3.190 2.790 3.050 185,589 -0.07(-2.24%)
Sep 05, 2023 3.190 3.250 3.010 3.120 143,441 -0.03(-0.95%)
Sep 01, 2023 3.200 3.402 3.130 3.150 65,149 -0.09(-2.78%)
Aug 31, 2023 3.430 3.540 3.160 3.240 51,765 -0.13(-3.86%)
Aug 30, 2023 3.570 3.750 3.320 3.370 86,437 -0.22(-6.13%)
Aug 29, 2023 3.440 3.810 3.370 3.590 148,350 +0.21(+6.21%)
Aug 28, 2023 3.140 3.430 3.140 3.380 168,596 +0.24(+7.64%)
Aug 25, 2023 3.110 3.190 2.950 3.140 99,546 +0.03(+0.96%)
Aug 24, 2023 3.350 3.350 2.980 3.110 79,872 -0.21(-6.33%)
Aug 23, 2023 3.330 3.400 3.154 3.320 129,243 +0.07(+2.15%)
Aug 22, 2023 3.250 3.370 3.040 3.250 249,262 +0.09(+2.85%)
Aug 21, 2023 3.390 3.395 3.000 3.160 150,287 -0.24(-7.06%)
Aug 18, 2023 3.250 3.502 3.221 3.400 344,992 +0.12(+3.66%)
Aug 17, 2023 2.960 3.570 2.920 3.280 721,179 +0.26(+8.61%)
Aug 16, 2023 2.800 3.090 2.570 3.020 697,516 +0.17(+5.96%)
Aug 15, 2023 2.410 3.290 2.310 2.850 7,352,634 +0.66(+30.14%)
Aug 14, 2023 2.140 2.214 2.120 2.190 108,216 +0.03(+1.39%)
Aug 11, 2023 2.290 2.290 2.110 2.160 36,358 -0.05(-2.26%)
Aug 10, 2023 2.150 2.250 2.090 2.210 129,501 +0.09(+4.25%)
Aug 09, 2023 2.150 2.220 2.060 2.120 97,733 +0.02(+0.95%)
Aug 08, 2023 2.000 2.150 2.010 2.100 115,470 +0.08(+3.96%)
Aug 07, 2023 1.960 2.070 1.950 2.020 66,390 +0.09(+4.66%)
Aug 04, 2023 1.970 2.000 1.900 1.930 30,278 +0.02(+1.05%)
Aug 03, 2023 1.900 1.970 1.900 1.910 34,151 -0.04(-2.05%)
Aug 02, 2023 2.000 2.010 1.910 1.950 23,747 +0.00(+0.00%)
Aug 01, 2023 1.820 1.970 1.780 1.950 90,725 +0.10(+5.41%)
Jul 31, 2023 1.900 1.940 1.800 1.850 67,164 -0.08(-4.15%)
Jul 28, 2023 1.910 1.980 1.880 1.930 244,003 +0.01(+0.52%)
Jul 27, 2023 2.010 2.040 1.920 1.920 25,109 -0.08(-4.00%)
Jul 26, 2023 2.090 2.090 1.960 2.000 52,445 -0.10(-4.76%)
Jul 25, 2023 2.020 2.100 2.020 2.100 131,173 +0.08(+3.96%)
Jul 24, 2023 2.150 2.200 2.020 2.020 45,416 -0.11(-5.16%)
Jul 21, 2023 2.130 2.150 2.040 2.130 267,786 -0.01(-0.47%)
Jul 20, 2023 2.070 2.150 2.060 2.140 250,828 +0.04(+1.90%)
Jul 19, 2023 2.120 2.150 2.050 2.100 70,327 -0.01(-0.47%)
Jul 18, 2023 1.900 2.140 1.900 2.110 279,375 +0.16(+8.21%)
Jul 17, 2023 1.940 1.992 1.850 1.950 277,649 +0.01(+0.52%)
Jul 14, 2023 2.150 2.150 1.930 1.940 71,974 -0.24(-11.01%)
Jul 13, 2023 2.170 2.220 2.140 2.180 133,866 -0.01(-0.46%)
Jul 12, 2023 2.020 2.280 1.970 2.190 125,068 +0.20(+10.05%)
Jul 11, 2023 1.930 2.040 1.840 1.990 212,255 +0.13(+6.99%)
Jul 10, 2023 1.900 1.910 1.800 1.860 140,065 +0.04(+2.20%)
Jul 07, 2023 1.800 1.870 1.790 1.820 155,623 -0.02(-1.09%)
Jul 06, 2023 1.800 1.897 1.730 1.840 206,358 +0.03(+1.66%)
Jul 05, 2023 1.750 1.830 1.650 1.810 115,504 +0.03(+1.69%)
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.