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

Grove Collaborative Hldgs Inc (NY: GROV )

1.570 +0.070 (+4.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.965 2.325 1.950 2.190 84,716 +0.09(+4.14%)
Mar 30, 2023 1.927 2.225 1.927 2.103 61,663 +0.09(+4.50%)
Mar 29, 2023 2.035 2.150 1.952 2.013 25,704 -0.03(-1.54%)
Mar 28, 2023 2.050 2.142 1.991 2.044 63,350 -0.03(-1.66%)
Mar 27, 2023 2.163 2.163 2.011 2.079 64,217 -0.02(-1.02%)
Mar 24, 2023 2.050 2.200 1.990 2.100 84,965 +0.10(+4.97%)
Mar 23, 2023 2.099 2.183 1.899 2.001 129,374 +0.00(+0.03%)
Mar 22, 2023 1.800 2.050 1.700 2.000 189,597 +0.23(+13.15%)
Mar 21, 2023 1.800 2.090 1.750 1.768 362,260 +0.12(+7.09%)
Mar 20, 2023 1.845 2.034 1.650 1.651 288,220 -0.02(-1.37%)
Mar 17, 2023 1.650 1.810 1.650 1.673 171,082 -0.05(-2.99%)
Mar 16, 2023 2.050 2.139 1.710 1.725 207,148 -0.27(-13.75%)
Mar 15, 2023 2.053 2.195 1.580 2.000 351,684 -0.23(-10.49%)
Mar 14, 2023 2.050 2.385 2.042 2.235 224,490 +0.17(+8.18%)
Mar 13, 2023 2.150 2.150 1.750 2.066 148,289 -0.04(-2.09%)
Mar 10, 2023 2.250 2.336 2.108 2.110 126,469 -0.20(-8.48%)
Mar 09, 2023 2.711 2.711 2.300 2.305 89,144 -0.22(-8.57%)
Mar 08, 2023 2.950 2.950 2.200 2.521 206,046 -0.28(-9.96%)
Mar 07, 2023 2.644 2.850 2.449 2.800 357,971 +0.35(+14.29%)
Mar 06, 2023 2.350 2.500 2.267 2.450 86,609 +0.06(+2.51%)
Mar 03, 2023 2.350 2.550 2.208 2.390 209,006 +0.15(+6.79%)
Mar 02, 2023 2.113 2.387 2.107 2.238 117,724 +0.08(+3.83%)
Mar 01, 2023 2.150 2.266 2.100 2.155 93,337 -0.02(-1.03%)
Feb 28, 2023 2.180 2.322 2.130 2.178 51,286 -0.00(-0.09%)
Feb 27, 2023 2.175 2.300 2.101 2.180 67,958 -0.02(-0.91%)
Feb 24, 2023 2.400 2.750 2.150 2.200 195,256 -0.25(-10.04%)
Feb 23, 2023 2.050 2.585 1.956 2.446 841,534 +0.44(+21.97%)
Feb 22, 2023 2.050 2.087 1.956 2.005 72,358 -0.07(-3.26%)
Feb 21, 2023 2.150 2.200 2.025 2.072 74,886 -0.07(-3.29%)
Feb 17, 2023 2.150 2.150 2.014 2.143 75,442 +0.02(+0.87%)
Feb 16, 2023 2.100 2.200 2.044 2.124 155,014 -0.06(-2.66%)
Feb 15, 2023 2.075 2.185 1.950 2.183 183,129 +0.14(+6.99%)
Feb 14, 2023 2.151 2.249 1.950 2.040 839,438 -0.05(-2.44%)
Feb 13, 2023 2.200 2.229 2.000 2.091 137,136 -0.14(-6.38%)
Feb 10, 2023 2.250 2.350 2.100 2.233 155,372 -0.07(-2.89%)
Feb 09, 2023 2.600 2.600 2.250 2.300 226,548 -0.22(-8.80%)
Feb 08, 2023 2.450 2.789 2.405 2.522 502,556 +0.04(+1.49%)
Feb 07, 2023 2.637 4.400 2.305 2.485 3,385,053 -0.14(-5.15%)
Feb 06, 2023 2.350 2.675 2.250 2.620 120,937 +0.34(+14.96%)
Feb 03, 2023 2.425 2.425 2.251 2.279 102,000 -0.07(-3.04%)
Feb 02, 2023 2.425 2.450 2.300 2.350 95,805 +0.05(+2.20%)
Feb 01, 2023 2.350 2.374 2.176 2.300 55,707 +0.03(+1.39%)
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%)
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.