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 28, 2024 1.700 1.655 1.655 1.670 92,401 +0.00(+0.00%)
Mar 27, 2024 1.670 1.700 1.650 1.670 13,559 +0.00(+0.00%)
Mar 26, 2024 1.740 1.760 1.630 1.670 94,327 -0.04(-2.34%)
Mar 25, 2024 1.700 1.790 1.680 1.710 67,422 -0.02(-1.16%)
Mar 22, 2024 1.860 1.867 1.700 1.730 103,675 -0.16(-8.47%)
Mar 21, 2024 1.850 1.930 1.825 1.890 256,495 +0.01(+0.53%)
Mar 20, 2024 1.930 1.930 1.870 1.880 35,307 -0.01(-0.53%)
Mar 19, 2024 1.870 1.980 1.810 1.890 120,481 +0.06(+3.28%)
Mar 18, 2024 1.920 2.000 1.830 1.830 62,808 -0.10(-5.18%)
Mar 15, 2024 1.780 2.000 1.750 1.930 146,567 +0.18(+10.29%)
Mar 14, 2024 1.750 1.830 1.720 1.750 106,726 -0.01(-0.57%)
Mar 13, 2024 1.760 1.840 1.760 1.760 97,109 +0.04(+2.33%)
Mar 12, 2024 1.880 1.935 1.680 1.720 153,028 -0.15(-8.02%)
Mar 11, 2024 1.920 1.996 1.830 1.870 99,410 -0.10(-5.08%)
Mar 08, 2024 2.150 2.160 1.930 1.970 96,419 -0.13(-6.19%)
Mar 07, 2024 2.230 2.242 1.830 2.100 248,439 -0.13(-5.83%)
Mar 06, 2024 2.280 2.438 2.200 2.230 201,048 -0.07(-3.04%)
Mar 05, 2024 2.220 2.390 2.040 2.300 238,108 +0.12(+5.50%)
Mar 04, 2024 1.910 2.410 1.910 2.180 543,001 +0.25(+12.95%)
Mar 01, 2024 1.900 1.990 1.742 1.930 48,382 +0.04(+2.12%)
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%)
Dec 01, 2023 1.950 2.080 1.930 2.000 97,471 +0.03(+1.52%)
Nov 30, 2023 2.080 2.080 1.950 1.970 42,493 -0.08(-3.90%)
Nov 29, 2023 2.190 2.225 1.975 2.050 108,920 -0.18(-8.07%)
Nov 28, 2023 2.200 2.360 2.180 2.230 38,617 -0.01(-0.45%)
Nov 27, 2023 2.360 2.360 2.220 2.240 86,954 -0.06(-2.61%)
Nov 24, 2023 2.290 2.409 2.264 2.300 32,807 -0.04(-1.71%)
Nov 22, 2023 2.320 2.490 2.140 2.340 230,478 +0.07(+3.08%)
Nov 21, 2023 1.980 2.450 1.980 2.270 228,449 +0.23(+11.27%)
Nov 20, 2023 1.910 2.060 1.910 2.040 70,852 +0.08(+4.08%)
Nov 17, 2023 1.990 2.070 1.950 1.960 213,816 -0.02(-1.01%)
Nov 16, 2023 2.090 2.160 1.940 1.980 204,611 -0.06(-2.94%)
Nov 15, 2023 1.910 2.180 1.910 2.040 521,420 +0.09(+4.62%)
Nov 14, 2023 1.890 1.980 1.830 1.950 172,747 +0.08(+4.28%)
Nov 13, 2023 1.980 1.990 1.820 1.870 30,373 -0.11(-5.56%)
Nov 10, 2023 1.550 1.990 1.550 1.980 316,292 +0.16(+8.79%)
Nov 09, 2023 1.830 1.900 1.770 1.820 66,347 +0.01(+0.55%)
Nov 08, 2023 1.960 1.970 1.600 1.810 88,043 -0.13(-6.70%)
Nov 07, 2023 1.750 1.974 1.695 1.940 198,722 +0.26(+15.48%)
Nov 06, 2023 1.550 1.710 1.530 1.680 119,022 +0.12(+7.69%)
Nov 03, 2023 1.580 1.650 1.504 1.560 30,611 +0.00(+0.00%)
Nov 02, 2023 1.660 1.660 1.500 1.560 53,400 +0.04(+2.63%)
Nov 01, 2023 1.560 1.560 1.460 1.520 59,691 -0.08(-5.00%)
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%)
Aug 01, 2023 1.820 1.970 1.780 1.950 90,725 +0.10(+5.41%)
Jul 31, 2023 1.900 1.940 1.800 1.850 67,164 -0.08(-4.15%)
Jul 28, 2023 1.910 1.980 1.880 1.930 244,003 +0.01(+0.52%)
Jul 27, 2023 2.010 2.040 1.920 1.920 25,109 -0.08(-4.00%)
Jul 26, 2023 2.090 2.090 1.960 2.000 52,445 -0.10(-4.76%)
Jul 25, 2023 2.020 2.100 2.020 2.100 131,173 +0.08(+3.96%)
Jul 24, 2023 2.150 2.200 2.020 2.020 45,416 -0.11(-5.16%)
Jul 21, 2023 2.130 2.150 2.040 2.130 267,786 -0.01(-0.47%)
Jul 20, 2023 2.070 2.150 2.060 2.140 250,828 +0.04(+1.90%)
Jul 19, 2023 2.120 2.150 2.050 2.100 70,327 -0.01(-0.47%)
Jul 18, 2023 1.900 2.140 1.900 2.110 279,375 +0.16(+8.21%)
Jul 17, 2023 1.940 1.992 1.850 1.950 277,649 +0.01(+0.52%)
Jul 14, 2023 2.150 2.150 1.930 1.940 71,974 -0.24(-11.01%)
Jul 13, 2023 2.170 2.220 2.140 2.180 133,866 -0.01(-0.46%)
Jul 12, 2023 2.020 2.280 1.970 2.190 125,068 +0.20(+10.05%)
Jul 11, 2023 1.930 2.040 1.840 1.990 212,255 +0.13(+6.99%)
Jul 10, 2023 1.900 1.910 1.800 1.860 140,065 +0.04(+2.20%)
Jul 07, 2023 1.800 1.870 1.790 1.820 155,623 -0.02(-1.09%)
Jul 06, 2023 1.800 1.897 1.730 1.840 206,358 +0.03(+1.66%)
Jul 05, 2023 1.750 1.830 1.650 1.810 115,504 +0.03(+1.69%)
Jul 03, 2023 1.750 1.840 1.680 1.780 253,567 +0.01(+0.56%)
Jun 30, 2023 1.640 1.790 1.620 1.770 263,579 +0.11(+6.63%)
Jun 29, 2023 1.660 1.740 1.580 1.660 191,439 +0.01(+0.61%)
Jun 28, 2023 1.690 1.700 1.500 1.650 317,925 +0.01(+0.61%)
Jun 27, 2023 1.660 1.750 1.613 1.640 149,722 -0.05(-2.96%)
Jun 26, 2023 1.700 1.731 1.650 1.690 143,365 -0.01(-0.59%)
Jun 23, 2023 1.790 1.800 1.690 1.700 124,883 -0.09(-5.03%)
Jun 22, 2023 1.850 1.870 1.740 1.790 136,077 -0.06(-3.24%)
Jun 21, 2023 1.890 1.910 1.698 1.850 321,220 -0.07(-3.65%)
Jun 20, 2023 2.020 2.070 1.920 1.920 177,178 -0.11(-5.42%)
Jun 16, 2023 2.010 2.052 1.920 2.030 144,920 +0.01(+0.50%)
Jun 15, 2023 2.100 2.110 2.020 2.020 111,536 -0.39(-16.04%)
May 08, 2023 2.300 2.412 2.256 2.406 22,973 -0.04(-1.80%)
May 05, 2023 2.207 2.450 2.207 2.450 55,133 +0.18(+7.72%)
May 04, 2023 2.300 2.400 2.210 2.275 25,649 -0.03(-1.13%)
May 03, 2023 2.400 2.449 2.300 2.300 21,311 -0.06(-2.36%)
May 02, 2023 2.390 2.400 2.250 2.356 46,952 +0.01(+0.26%)
May 01, 2023 2.389 2.493 2.253 2.350 51,300 -0.10(-4.08%)
Apr 28, 2023 2.450 2.450 2.224 2.450 36,035 +0.11(+4.70%)
Apr 27, 2023 2.250 2.350 2.193 2.340 36,868 +0.09(+4.00%)
Apr 26, 2023 2.450 2.450 2.210 2.250 39,919 -0.15(-6.25%)
Apr 25, 2023 2.545 2.545 2.250 2.400 22,377 +0.03(+1.29%)
Apr 24, 2023 2.473 2.473 2.263 2.369 42,632 -0.10(-4.19%)
Apr 21, 2023 2.400 2.495 2.356 2.473 23,285 +0.06(+2.51%)
Apr 20, 2023 2.645 2.645 2.357 2.413 30,940 -0.09(-3.50%)
Apr 19, 2023 2.500 2.600 2.357 2.500 263,836 -0.01(-0.32%)
Apr 18, 2023 2.500 2.650 2.326 2.508 110,467 +0.06(+2.41%)
Apr 17, 2023 2.400 2.500 2.200 2.449 105,878 +0.16(+6.80%)
Apr 14, 2023 2.292 2.297 2.150 2.293 36,892 +0.04(+1.91%)
Apr 13, 2023 2.250 2.299 2.103 2.250 49,523 +0.00(+0.02%)
Apr 12, 2023 2.350 2.342 2.150 2.249 18,938 +0.03(+1.31%)
Apr 11, 2023 2.300 2.333 2.165 2.220 77,581 -0.01(-0.47%)
Apr 10, 2023 2.500 2.500 2.100 2.231 127,745 -0.05(-2.13%)
Apr 06, 2023 2.210 2.300 2.171 2.280 36,387 +0.00(+0.04%)
Apr 05, 2023 2.460 2.500 2.105 2.279 179,610 -0.24(-9.49%)
Apr 04, 2023 2.050 2.799 2.001 2.518 1,013,049 +0.51(+25.47%)
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.