Skip to main content

Grove Collaborative Hldgs Inc (NY: GROV )

1.610 -0.120 (-6.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.400 3.460 3.025 3.081 108,900 -0.23(-6.82%)
Nov 29, 2022 3.550 3.650 3.300 3.307 33,811 -0.14(-4.16%)
Nov 28, 2022 3.654 3.725 3.413 3.450 97,911 -0.10(-2.82%)
Nov 25, 2022 3.960 4.099 3.550 3.550 39,876 -0.29(-7.58%)
Nov 23, 2022 3.942 4.150 3.750 3.841 51,216 -0.22(-5.49%)
Nov 22, 2022 4.250 4.325 3.500 4.064 139,133 -0.19(-4.38%)
Nov 21, 2022 4.550 4.550 4.050 4.250 68,307 -0.10(-2.30%)
Nov 18, 2022 5.050 5.050 4.333 4.350 144,489 -0.62(-12.42%)
Nov 17, 2022 5.950 5.950 4.700 4.967 116,435 -0.68(-12.09%)
Nov 16, 2022 5.750 6.100 5.050 5.650 85,875 -0.55(-8.87%)
Nov 15, 2022 6.200 6.295 5.880 6.200 45,875 +0.20(+3.33%)
Nov 14, 2022 6.300 6.350 5.950 6.000 43,745 -0.15(-2.44%)
Nov 11, 2022 6.950 7.400 5.600 6.150 174,508 +0.15(+2.50%)
Nov 10, 2022 6.900 7.000 6.000 6.000 40,489 -0.30(-4.76%)
Nov 09, 2022 6.000 6.950 5.702 6.300 23,198 +0.40(+6.78%)
Nov 08, 2022 5.950 6.050 5.650 5.900 12,143 -0.10(-1.67%)
Nov 07, 2022 5.850 6.100 5.550 6.000 32,607 +0.25(+4.35%)
Nov 04, 2022 5.700 5.750 5.350 5.750 14,666 +0.40(+7.48%)
Nov 03, 2022 5.700 5.800 5.250 5.350 17,585 -0.20(-3.60%)
Nov 02, 2022 5.850 5.900 5.500 5.550 26,765 -0.20(-3.48%)
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.