Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.340 -0.010 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 31, 2025 1.360 1.399 1.340 1.350 39,985 +0.01(+0.75%)
Mar 28, 2025 1.430 1.490 1.335 1.340 130,139 -0.14(-9.46%)
Mar 27, 2025 1.520 1.550 1.460 1.480 78,862 -0.06(-3.90%)
Mar 26, 2025 1.560 1.590 1.510 1.540 94,497 -0.02(-1.28%)
Mar 25, 2025 1.600 1.600 1.530 1.560 49,149 -0.02(-1.27%)
Mar 24, 2025 1.550 1.660 1.550 1.580 135,903 +0.03(+1.94%)
Mar 21, 2025 1.590 1.590 1.460 1.550 162,454 -0.02(-1.27%)
Mar 20, 2025 1.570 1.605 1.560 1.570 31,592 -0.03(-1.88%)
Mar 19, 2025 1.620 1.650 1.569 1.600 92,779 -0.03(-1.84%)
Mar 18, 2025 1.610 1.650 1.610 1.630 34,518 +0.00(+0.00%)
Mar 17, 2025 1.660 1.690 1.610 1.630 47,519 -0.03(-1.81%)
Mar 14, 2025 1.650 1.690 1.615 1.660 69,125 -0.01(-0.60%)
Mar 13, 2025 1.630 1.720 1.610 1.670 89,449 +0.05(+3.09%)
Mar 12, 2025 1.530 1.640 1.510 1.620 234,102 -0.04(-2.41%)
Mar 11, 2025 1.590 1.720 1.590 1.660 94,007 +0.04(+2.47%)
Mar 10, 2025 1.610 1.642 1.600 1.620 48,072 -0.02(-1.22%)
Mar 07, 2025 1.620 1.640 1.553 1.640 51,854 +0.02(+1.23%)
Mar 06, 2025 1.600 1.650 1.600 1.620 23,208 -0.02(-1.22%)
Mar 05, 2025 1.610 1.640 1.610 1.640 33,128 +0.02(+1.23%)
Mar 04, 2025 1.590 1.640 1.540 1.620 68,324 +0.00(+0.00%)
Mar 03, 2025 1.660 1.675 1.600 1.620 75,922 -0.03(-1.82%)
Feb 28, 2025 1.630 1.660 1.570 1.650 64,864 +0.03(+1.85%)
Feb 27, 2025 1.590 1.640 1.590 1.620 22,714 +0.01(+0.62%)
Feb 26, 2025 1.580 1.620 1.560 1.610 28,573 +0.00(+0.00%)
Feb 25, 2025 1.560 1.690 1.502 1.610 140,316 +0.01(+0.63%)
Feb 24, 2025 1.660 1.660 1.540 1.600 117,577 -0.07(-4.19%)
Feb 21, 2025 1.680 1.680 1.550 1.670 222,712 +0.01(+0.60%)
Feb 20, 2025 1.660 1.670 1.591 1.660 76,947 -0.01(-0.60%)
Feb 19, 2025 1.720 1.720 1.650 1.670 36,983 -0.02(-1.18%)
Feb 18, 2025 1.710 1.730 1.660 1.690 91,950 +0.00(+0.00%)
Feb 14, 2025 1.660 1.720 1.630 1.690 106,255 +0.00(+0.00%)
Feb 13, 2025 1.730 1.760 1.540 1.690 136,576 -0.01(-0.59%)
Feb 12, 2025 1.610 1.740 1.581 1.700 180,123 +0.10(+6.25%)
Feb 11, 2025 1.610 1.657 1.580 1.600 94,711 -0.02(-1.23%)
Feb 10, 2025 1.590 1.668 1.550 1.620 59,263 +0.05(+3.18%)
Feb 07, 2025 1.610 1.610 1.490 1.570 69,991 -0.03(-1.88%)
Feb 06, 2025 1.700 1.700 1.550 1.600 106,741 -0.11(-6.43%)
Feb 05, 2025 1.640 1.770 1.570 1.710 258,201 +0.11(+6.87%)
Feb 04, 2025 1.590 1.670 1.490 1.600 303,515 +0.05(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.