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

Grove Collaborative Hldgs Inc (NY: GROV )

1.710 +0.110 (+6.87%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2023 1.690 1.690 1.575 1.600 44,706 -0.06(-3.61%)
Oct 30, 2023 1.710 1.720 1.600 1.660 51,079 +0.08(+5.06%)
Oct 27, 2023 1.690 1.690 1.560 1.580 86,533 -0.09(-5.39%)
Oct 26, 2023 1.700 1.710 1.640 1.670 24,644 -0.01(-0.60%)
Oct 25, 2023 1.730 1.750 1.620 1.680 115,771 -0.04(-2.33%)
Oct 24, 2023 1.670 1.760 1.620 1.720 42,139 +0.03(+1.78%)
Oct 23, 2023 1.770 1.787 1.650 1.690 30,895 -0.05(-2.87%)
Oct 20, 2023 1.860 1.933 1.700 1.740 47,951 -0.15(-7.94%)
Oct 19, 2023 1.890 1.988 1.460 1.890 1,157,945 +0.07(+3.85%)
Oct 18, 2023 1.800 1.905 1.760 1.820 36,998 -0.01(-0.55%)
Oct 17, 2023 1.670 1.940 1.670 1.830 59,883 +0.13(+7.65%)
Oct 16, 2023 1.640 1.890 1.630 1.700 142,940 +0.08(+4.94%)
Oct 13, 2023 1.900 1.920 1.570 1.620 195,424 -0.31(-16.06%)
Oct 12, 2023 2.100 2.130 1.900 1.930 57,972 -0.17(-8.10%)
Oct 11, 2023 2.220 2.320 2.100 2.100 30,173 -0.17(-7.49%)
Oct 10, 2023 2.080 2.330 2.080 2.270 33,594 +0.17(+8.10%)
Oct 09, 2023 2.310 2.360 1.945 2.100 255,172 -0.27(-11.39%)
Oct 06, 2023 2.370 2.470 2.260 2.370 28,625 -0.01(-0.42%)
Oct 05, 2023 2.410 2.620 2.380 2.380 47,808 -0.07(-2.86%)
Oct 04, 2023 2.490 2.580 2.410 2.450 28,182 -0.02(-0.81%)
Oct 03, 2023 2.700 2.730 2.250 2.470 137,279 -0.20(-7.49%)
Oct 02, 2023 2.680 2.792 2.590 2.670 37,874 +0.01(+0.38%)
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%)
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.