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

Grove Collaborative Hldgs Inc (NY: GROV )

1.683 +0.023 (+1.39%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 14, 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 (%)
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%)
Nov 01, 2022 6.700 6.938 5.750 5.750 50,030 -0.90(-13.53%)
Oct 31, 2022 7.200 7.200 6.550 6.650 33,184 -0.45(-6.34%)
Oct 28, 2022 7.300 7.450 6.350 7.100 43,278 -0.35(-4.70%)
Oct 27, 2022 7.050 7.750 6.800 7.450 32,895 +0.25(+3.47%)
Oct 26, 2022 7.400 7.850 7.050 7.200 46,414 -0.30(-4.00%)
Oct 25, 2022 7.150 7.800 6.950 7.500 63,678 +0.15(+2.04%)
Oct 24, 2022 7.900 7.900 7.100 7.350 32,497 -0.50(-6.37%)
Oct 21, 2022 7.500 7.900 7.251 7.850 29,837 +0.15(+1.95%)
Oct 20, 2022 7.950 7.950 7.250 7.700 32,879 -0.30(-3.75%)
Oct 19, 2022 7.750 8.600 7.750 8.000 135,561 +0.40(+5.26%)
Oct 18, 2022 8.100 8.250 7.400 7.600 65,236 +0.00(+0.00%)
Oct 17, 2022 8.050 8.649 7.250 7.600 80,674 -0.25(-3.18%)
Oct 14, 2022 7.550 7.950 7.200 7.850 46,037 +0.15(+1.95%)
Oct 13, 2022 7.000 8.100 6.701 7.700 71,154 +0.55(+7.69%)
Oct 12, 2022 8.000 8.000 7.018 7.150 46,545 -0.85(-10.62%)
Oct 11, 2022 8.650 8.650 7.600 8.000 59,505 -0.50(-5.88%)
Oct 10, 2022 9.500 10.05 8.158 8.500 58,775 -1.30(-13.27%)
Oct 07, 2022 10.50 10.85 9.250 9.800 59,858 -0.80(-7.55%)
Oct 06, 2022 11.25 11.98 10.40 10.60 51,266 -1.05(-9.01%)
Oct 05, 2022 11.15 11.95 10.50 11.65 62,884 +0.15(+1.30%)
Oct 04, 2022 11.05 11.95 10.70 11.50 36,982 +0.40(+3.60%)
Oct 03, 2022 11.10 11.65 10.38 11.10 62,290 -0.10(-0.89%)
Sep 30, 2022 13.30 13.75 9.600 11.20 215,090 -2.35(-17.34%)
Sep 29, 2022 15.00 15.55 13.20 13.55 141,485 -1.60(-10.56%)
Sep 28, 2022 19.40 20.15 14.60 15.15 320,816 -4.90(-24.44%)
Sep 27, 2022 16.30 22.40 15.50 20.05 1,367,731 +5.25(+35.47%)
Sep 26, 2022 14.70 15.40 14.01 14.80 30,747 -0.05(-0.34%)
Sep 23, 2022 13.65 15.40 13.35 14.85 37,020 -0.30(-1.98%)
Sep 22, 2022 17.95 18.50 13.30 15.15 106,082 -2.80(-15.60%)
Sep 21, 2022 22.05 22.50 17.05 17.95 85,721 -3.25(-15.33%)
Sep 20, 2022 25.80 27.70 21.20 21.20 70,294 -4.20(-16.54%)
Sep 19, 2022 32.45 32.45 25.40 25.40 42,493 -9.35(-26.91%)
Sep 16, 2022 33.15 35.25 31.60 34.75 252,164 +1.15(+3.42%)
Sep 15, 2022 31.75 34.50 30.48 33.60 29,611 +1.55(+4.84%)
Sep 14, 2022 29.40 32.50 28.90 32.05 22,754 +0.25(+0.79%)
Sep 13, 2022 27.45 35.20 27.45 31.80 35,229 +2.25(+7.61%)
Sep 12, 2022 29.40 30.62 28.25 29.55 17,431 +0.25(+0.85%)
Sep 09, 2022 27.65 30.50 26.90 29.30 26,673 +0.20(+0.69%)
Sep 08, 2022 29.75 30.75 26.30 29.10 29,212 -1.05(-3.48%)
Sep 07, 2022 29.00 30.70 27.10 30.15 25,621 +1.15(+3.97%)
Sep 06, 2022 25.65 32.20 24.70 29.00 80,550 +4.50(+18.37%)
Sep 02, 2022 24.45 25.00 22.75 24.50 11,858 +0.40(+1.66%)
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.