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

Grove Collaborative Hldgs Inc (NY: GROV )

1.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.250 1.300 1.250 1.290 21,924 +0.00(+0.00%)
Aug 29, 2024 1.270 1.300 1.270 1.290 18,290 +0.02(+1.57%)
Aug 28, 2024 1.300 1.320 1.220 1.270 44,539 -0.04(-3.05%)
Aug 27, 2024 1.310 1.330 1.310 1.310 7,946 +0.00(+0.00%)
Aug 26, 2024 1.280 1.329 1.280 1.310 29,958 +0.02(+1.55%)
Aug 23, 2024 1.290 1.326 1.280 1.290 48,090 -0.02(-1.53%)
Aug 22, 2024 1.320 1.320 1.291 1.310 16,511 -0.01(-0.76%)
Aug 21, 2024 1.330 1.340 1.294 1.320 22,850 +0.02(+1.54%)
Aug 20, 2024 1.290 1.360 1.280 1.300 39,467 -0.02(-1.52%)
Aug 19, 2024 1.330 1.380 1.320 1.320 31,738 -0.04(-2.94%)
Aug 16, 2024 1.270 1.380 1.270 1.360 40,974 +0.06(+4.62%)
Aug 15, 2024 1.300 1.330 1.270 1.300 32,222 +0.03(+2.36%)
Aug 14, 2024 1.340 1.370 1.260 1.270 124,191 -0.12(-8.63%)
Aug 13, 2024 1.300 1.400 1.250 1.390 111,105 +0.12(+9.45%)
Aug 12, 2024 1.350 1.350 1.250 1.270 75,311 -0.07(-5.22%)
Aug 09, 2024 1.370 1.400 1.282 1.340 88,628 -0.09(-6.29%)
Aug 08, 2024 1.330 1.539 1.320 1.430 166,826 +0.04(+2.88%)
Aug 07, 2024 1.390 1.410 1.300 1.390 69,106 +0.03(+2.21%)
Aug 06, 2024 1.320 1.420 1.320 1.360 65,602 +0.01(+0.74%)
Aug 05, 2024 1.470 1.470 1.318 1.350 121,966 -0.18(-11.76%)
Aug 02, 2024 1.350 1.570 1.185 1.530 260,960 +0.15(+10.87%)
Aug 01, 2024 1.420 1.420 1.360 1.380 22,015 -0.01(-0.72%)
Jul 31, 2024 1.380 1.400 1.360 1.390 22,372 +0.01(+0.72%)
Jul 30, 2024 1.400 1.413 1.360 1.380 25,453 -0.03(-2.13%)
Jul 29, 2024 1.460 1.460 1.400 1.410 20,221 -0.02(-1.40%)
Jul 26, 2024 1.430 1.460 1.400 1.430 28,528 +0.02(+1.42%)
Jul 25, 2024 1.400 1.440 1.400 1.410 22,397 -0.02(-1.40%)
Jul 24, 2024 1.470 1.500 1.410 1.430 63,478 -0.06(-4.03%)
Jul 23, 2024 1.480 1.530 1.460 1.490 35,205 -0.01(-0.67%)
Jul 22, 2024 1.550 1.560 1.460 1.500 60,777 -0.01(-0.66%)
Jul 19, 2024 1.480 1.570 1.470 1.510 65,127 +0.04(+2.72%)
Jul 18, 2024 1.530 1.560 1.470 1.470 59,400 -0.07(-4.55%)
Jul 17, 2024 1.570 1.600 1.490 1.540 72,600 -0.01(-0.65%)
Jul 16, 2024 1.620 1.620 1.550 1.550 30,270 -0.05(-3.13%)
Jul 15, 2024 1.640 1.674 1.580 1.600 35,038 -0.07(-4.19%)
Jul 12, 2024 1.680 1.690 1.610 1.670 44,255 +0.01(+0.60%)
Jul 11, 2024 1.680 1.745 1.620 1.660 63,083 -0.01(-0.60%)
Jul 10, 2024 1.690 1.700 1.600 1.670 30,023 -0.05(-2.91%)
Jul 09, 2024 1.730 1.740 1.660 1.720 20,162 -0.02(-1.15%)
Jul 08, 2024 1.810 1.810 1.720 1.740 17,184 -0.05(-2.79%)
Jul 05, 2024 1.880 1.880 1.760 1.790 39,664 -0.05(-2.72%)
Jul 03, 2024 1.810 1.870 1.730 1.840 66,560 +0.09(+5.14%)
Jul 02, 2024 1.710 1.800 1.710 1.750 21,155 +0.03(+1.74%)
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.