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 (%)
Feb 29, 2024 1.900 1.960 1.860 1.890 22,368 -0.02(-1.05%)
Feb 28, 2024 1.870 2.000 1.828 1.910 86,768 -0.01(-0.52%)
Feb 27, 2024 1.900 2.080 1.880 1.920 127,274 +0.08(+4.35%)
Feb 26, 2024 1.750 1.890 1.680 1.840 88,316 +0.11(+6.36%)
Feb 23, 2024 1.720 1.755 1.635 1.730 62,680 +0.05(+2.98%)
Feb 22, 2024 1.750 1.750 1.646 1.680 18,515 -0.05(-2.89%)
Feb 21, 2024 1.690 1.770 1.670 1.730 63,696 +0.07(+4.22%)
Feb 20, 2024 1.680 1.770 1.620 1.660 62,383 -0.08(-4.60%)
Feb 16, 2024 1.740 1.786 1.710 1.740 22,576 -0.04(-2.25%)
Feb 15, 2024 1.750 1.800 1.700 1.780 79,875 +0.00(+0.00%)
Feb 14, 2024 1.810 1.810 1.750 1.780 22,067 +0.06(+3.49%)
Feb 13, 2024 1.770 1.820 1.710 1.720 11,247 -0.10(-5.49%)
Feb 12, 2024 1.800 1.860 1.760 1.820 49,188 +0.01(+0.55%)
Feb 09, 2024 1.780 1.838 1.780 1.810 17,031 -0.01(-0.55%)
Feb 08, 2024 1.700 1.840 1.700 1.820 40,432 +0.10(+5.81%)
Feb 07, 2024 1.620 1.740 1.620 1.720 54,432 +0.07(+4.24%)
Feb 06, 2024 1.660 1.740 1.600 1.650 82,553 -0.04(-2.37%)
Feb 05, 2024 1.800 1.800 1.660 1.690 38,684 -0.10(-5.59%)
Feb 02, 2024 1.770 1.790 1.712 1.790 21,421 +0.01(+0.56%)
Feb 01, 2024 1.800 1.849 1.680 1.780 41,128 -0.05(-2.73%)
Jan 31, 2024 1.930 1.930 1.745 1.830 67,325 +0.02(+1.10%)
Jan 30, 2024 1.750 1.930 1.700 1.810 54,197 +0.01(+0.56%)
Jan 29, 2024 1.700 1.800 1.680 1.800 34,360 +0.10(+5.88%)
Jan 26, 2024 1.690 1.750 1.640 1.700 57,545 +0.00(+0.00%)
Jan 25, 2024 1.760 1.760 1.650 1.700 39,277 -0.03(-1.73%)
Jan 24, 2024 1.831 1.831 1.700 1.730 40,026 -0.05(-2.81%)
Jan 23, 2024 1.860 1.863 1.750 1.780 28,578 +0.01(+0.56%)
Jan 22, 2024 1.830 1.870 1.760 1.770 47,131 -0.09(-4.84%)
Jan 19, 2024 1.880 1.930 1.806 1.860 40,182 +0.02(+1.09%)
Jan 18, 2024 1.880 1.880 1.750 1.840 17,535 +0.00(+0.00%)
Jan 17, 2024 1.940 1.970 1.800 1.840 63,766 -0.08(-4.17%)
Jan 16, 2024 1.960 1.990 1.890 1.920 36,851 -0.08(-4.00%)
Jan 12, 2024 2.040 2.140 1.970 2.000 42,040 -0.04(-1.96%)
Jan 11, 2024 2.060 2.128 1.970 2.040 41,510 -0.01(-0.49%)
Jan 10, 2024 2.020 2.215 2.020 2.050 87,518 +0.08(+4.06%)
Jan 09, 2024 2.060 2.270 1.900 1.970 182,080 -0.15(-7.08%)
Jan 08, 2024 1.950 2.240 1.950 2.120 296,352 +0.18(+9.28%)
Jan 05, 2024 1.970 1.985 1.890 1.940 20,886 +0.01(+0.52%)
Jan 04, 2024 1.960 1.996 1.870 1.930 90,061 -0.04(-2.03%)
Jan 03, 2024 1.850 2.030 1.760 1.970 181,972 +0.10(+5.35%)
Jan 02, 2024 1.720 1.890 1.666 1.870 102,397 +0.10(+5.65%)
Dec 29, 2023 1.870 1.922 1.690 1.770 570,840 -0.15(-7.81%)
Dec 28, 2023 1.860 1.948 1.760 1.920 189,175 +0.03(+1.59%)
Dec 27, 2023 1.850 1.960 1.850 1.890 99,931 +0.09(+5.00%)
Dec 26, 2023 2.000 2.000 1.770 1.800 114,921 -0.20(-10.00%)
Dec 22, 2023 1.980 2.040 1.910 2.000 209,896 +0.06(+3.09%)
Dec 21, 2023 1.790 1.970 1.780 1.940 101,053 +0.12(+6.59%)
Dec 20, 2023 1.830 1.970 1.720 1.820 47,090 -0.05(-2.67%)
Dec 19, 2023 1.850 1.970 1.825 1.870 69,080 +0.02(+1.08%)
Dec 18, 2023 1.840 1.950 1.830 1.850 38,733 +0.02(+1.09%)
Dec 15, 2023 1.990 2.020 1.830 1.830 69,799 -0.08(-4.19%)
Dec 14, 2023 1.700 1.980 1.700 1.910 113,476 +0.19(+11.05%)
Dec 13, 2023 1.730 1.780 1.660 1.720 33,748 +0.02(+1.18%)
Dec 12, 2023 1.720 1.800 1.700 1.700 39,299 -0.02(-1.16%)
Dec 11, 2023 1.770 1.849 1.697 1.720 61,311 -0.10(-5.49%)
Dec 08, 2023 1.850 1.860 1.713 1.820 54,270 -0.01(-0.55%)
Dec 07, 2023 1.940 2.050 1.530 1.830 146,671 -0.12(-6.15%)
Dec 06, 2023 2.000 2.010 1.901 1.950 106,243 +0.00(+0.00%)
Dec 05, 2023 1.920 2.030 1.920 1.950 78,476 -0.01(-0.51%)
Dec 04, 2023 1.940 2.054 1.940 1.960 45,796 -0.04(-2.00%)
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.