Skip to main content

Grove Collaborative Hldgs Inc (NY: GROV )

1.290 -0.020 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.290 1.300 1.290 1.300 15,928 +0.01(+0.78%)
Aug 30, 2024 1.250 1.300 1.250 1.290 21,924 +0.00(+0.00%)
Aug 29, 2024 1.270 1.300 1.270 1.290 18,290 +0.02(+1.57%)
Aug 28, 2024 1.300 1.320 1.220 1.270 44,539 -0.04(-3.05%)
Aug 27, 2024 1.310 1.330 1.310 1.310 7,946 +0.00(+0.00%)
Aug 26, 2024 1.280 1.329 1.280 1.310 29,958 +0.02(+1.55%)
Aug 23, 2024 1.290 1.326 1.280 1.290 48,090 -0.02(-1.53%)
Aug 22, 2024 1.320 1.320 1.291 1.310 16,511 -0.01(-0.76%)
Aug 21, 2024 1.330 1.340 1.294 1.320 22,850 +0.02(+1.54%)
Aug 20, 2024 1.290 1.360 1.280 1.300 39,467 -0.02(-1.52%)
Aug 19, 2024 1.330 1.380 1.320 1.320 31,738 -0.04(-2.94%)
Aug 16, 2024 1.270 1.380 1.270 1.360 40,974 +0.06(+4.62%)
Aug 15, 2024 1.300 1.330 1.270 1.300 32,222 +0.03(+2.36%)
Aug 14, 2024 1.340 1.370 1.260 1.270 124,191 -0.12(-8.63%)
Aug 13, 2024 1.300 1.400 1.250 1.390 111,105 +0.12(+9.45%)
Aug 12, 2024 1.350 1.350 1.250 1.270 75,311 -0.07(-5.22%)
Aug 09, 2024 1.370 1.400 1.282 1.340 88,628 -0.09(-6.29%)
Aug 08, 2024 1.330 1.539 1.320 1.430 166,826 +0.04(+2.88%)
Aug 07, 2024 1.390 1.410 1.300 1.390 69,106 +0.03(+2.21%)
Aug 06, 2024 1.320 1.420 1.320 1.360 65,602 +0.01(+0.74%)
Aug 05, 2024 1.470 1.470 1.318 1.350 121,966 -0.18(-11.76%)
Aug 02, 2024 1.350 1.570 1.185 1.530 260,960 +0.15(+10.87%)
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.