Skip to main content

Grove Collaborative Hldgs Inc (NY: GROV )

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 1.330 1.360 1.288 1.310 37,579 +0.01(+0.77%)
Nov 04, 2024 1.280 1.340 1.265 1.300 67,063 +0.02(+1.56%)
Nov 01, 2024 1.270 1.290 1.251 1.280 97,935 -0.01(-0.78%)
Oct 31, 2024 1.250 1.290 1.250 1.290 73,590 +0.03(+2.38%)
Oct 30, 2024 1.280 1.338 1.230 1.260 181,527 -0.01(-0.79%)
Oct 29, 2024 1.340 1.390 1.260 1.270 150,776 -0.07(-5.22%)
Oct 28, 2024 1.340 1.370 1.320 1.340 57,490 -0.01(-0.74%)
Oct 25, 2024 1.390 1.410 1.330 1.350 46,432 -0.02(-1.46%)
Oct 24, 2024 1.350 1.410 1.350 1.370 19,257 +0.01(+0.74%)
Oct 23, 2024 1.380 1.410 1.350 1.360 36,707 -0.03(-2.16%)
Oct 22, 2024 1.470 1.470 1.390 1.390 31,661 -0.05(-3.47%)
Oct 21, 2024 1.440 1.486 1.410 1.440 57,412 -0.02(-1.37%)
Oct 18, 2024 1.310 1.590 1.310 1.460 381,561 +0.13(+9.77%)
Oct 17, 2024 1.280 1.390 1.280 1.330 79,706 +0.00(+0.00%)
Oct 16, 2024 1.330 1.340 1.290 1.330 69,566 +0.00(+0.00%)
Oct 15, 2024 1.260 1.330 1.260 1.330 49,998 +0.06(+4.72%)
Oct 14, 2024 1.270 1.315 1.260 1.270 22,778 -0.02(-1.55%)
Oct 11, 2024 1.328 1.328 1.280 1.290 15,249 -0.02(-1.53%)
Oct 10, 2024 1.260 1.330 1.260 1.310 30,573 +0.03(+2.34%)
Oct 09, 2024 1.300 1.329 1.280 1.280 47,863 -0.04(-3.03%)
Oct 08, 2024 1.280 1.370 1.280 1.320 51,359 +0.03(+2.33%)
Oct 07, 2024 1.300 1.430 1.274 1.290 148,360 +0.01(+0.78%)
Oct 04, 2024 1.300 1.330 1.280 1.280 24,444 -0.01(-0.78%)
Oct 03, 2024 1.310 1.330 1.280 1.290 22,706 +0.01(+0.78%)
Oct 02, 2024 1.310 1.370 1.240 1.280 240,566 -0.01(-0.78%)
Oct 01, 2024 1.340 1.370 1.280 1.290 200,614 -0.06(-4.44%)
Sep 30, 2024 1.370 1.390 1.340 1.350 31,946 +0.00(+0.00%)
Sep 27, 2024 1.350 1.380 1.340 1.350 77,852 +0.00(+0.00%)
Sep 26, 2024 1.390 1.430 1.340 1.350 219,380 +0.00(+0.00%)
Sep 25, 2024 1.390 1.520 1.350 1.350 679,056 -0.03(-2.17%)
Sep 24, 2024 1.450 1.500 1.330 1.380 583,722 +0.07(+5.34%)
Sep 23, 2024 1.380 1.410 1.310 1.310 881,608 -0.09(-6.43%)
Sep 20, 2024 1.450 1.460 1.360 1.400 45,553 -0.05(-3.45%)
Sep 19, 2024 1.430 1.490 1.410 1.450 52,418 +0.06(+4.32%)
Sep 18, 2024 1.410 1.430 1.375 1.390 44,078 +0.01(+0.72%)
Sep 17, 2024 1.400 1.420 1.360 1.380 39,764 -0.02(-1.43%)
Sep 16, 2024 1.430 1.430 1.360 1.400 21,263 -0.01(-0.71%)
Sep 13, 2024 1.390 1.410 1.380 1.410 24,157 +0.02(+1.44%)
Sep 12, 2024 1.330 1.390 1.330 1.390 53,389 +0.06(+4.51%)
Sep 11, 2024 1.330 1.330 1.290 1.330 18,228 +0.00(+0.00%)
Sep 10, 2024 1.320 1.370 1.300 1.330 33,750 +0.00(+0.00%)
Sep 09, 2024 1.310 1.360 1.300 1.330 34,412 -0.01(-0.75%)
Sep 06, 2024 1.320 1.358 1.310 1.340 19,832 +0.04(+3.08%)
Sep 05, 2024 1.350 1.390 1.300 1.300 38,348 -0.04(-2.99%)
Sep 04, 2024 1.300 1.380 1.289 1.340 36,419 +0.04(+3.08%)
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.