Skip to main content

Grove Collaborative Hldgs Inc (NY: GROV )

1.670 +0.030 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.590 1.675 1.590 1.640 30,487 +0.03(+1.86%)
Jun 18, 2024 1.720 1.760 1.610 1.610 64,390 -0.12(-6.94%)
Jun 17, 2024 1.730 1.810 1.728 1.730 54,217 -0.03(-1.70%)
Jun 14, 2024 1.620 1.850 1.620 1.760 191,063 +0.15(+9.32%)
Jun 13, 2024 1.560 1.690 1.560 1.610 130,944 +0.03(+1.90%)
Jun 12, 2024 1.590 1.650 1.540 1.580 88,161 +0.01(+0.64%)
Jun 11, 2024 1.530 1.570 1.470 1.570 47,599 +0.04(+2.61%)
Jun 10, 2024 1.570 1.590 1.530 1.530 40,850 -0.05(-3.16%)
Jun 07, 2024 1.600 1.600 1.530 1.580 40,911 -0.01(-0.63%)
Jun 06, 2024 1.650 1.650 1.580 1.590 50,167 -0.03(-1.85%)
Jun 05, 2024 1.570 1.690 1.550 1.620 81,505 +0.01(+0.62%)
Jun 04, 2024 1.550 1.660 1.540 1.610 61,810 +0.02(+1.26%)
Jun 03, 2024 1.610 1.680 1.520 1.590 95,913 -0.02(-1.24%)
May 31, 2024 1.630 1.670 1.610 1.610 68,047 +0.02(+1.26%)
May 30, 2024 1.600 1.650 1.544 1.590 89,141 +0.01(+0.63%)
May 29, 2024 1.570 1.598 1.512 1.580 35,598 -0.01(-0.63%)
May 28, 2024 1.590 1.649 1.557 1.590 98,684 +0.00(+0.00%)
May 24, 2024 1.470 1.590 1.470 1.590 86,979 +0.12(+8.16%)
May 23, 2024 1.490 1.520 1.450 1.470 66,860 -0.03(-2.00%)
May 22, 2024 1.500 1.540 1.480 1.500 63,364 -0.01(-0.66%)
May 21, 2024 1.520 1.550 1.500 1.510 32,853 -0.03(-1.95%)
May 20, 2024 1.640 1.680 1.450 1.540 124,499 +0.02(+1.32%)
May 17, 2024 1.620 1.620 1.500 1.520 45,151 +0.03(+2.01%)
May 16, 2024 1.500 1.630 1.470 1.490 223,500 -0.04(-2.61%)
May 15, 2024 1.700 1.700 1.510 1.530 141,379 -0.13(-7.83%)
May 14, 2024 1.650 1.780 1.650 1.660 50,982 +0.00(+0.00%)
May 13, 2024 1.660 1.789 1.650 1.660 87,390 -0.02(-1.19%)
May 10, 2024 1.710 1.750 1.650 1.680 58,089 -0.03(-1.75%)
May 09, 2024 1.610 1.739 1.570 1.710 72,169 +0.11(+6.87%)
May 08, 2024 1.620 1.670 1.570 1.600 82,031 -0.05(-3.03%)
May 07, 2024 1.600 1.840 1.600 1.650 176,428 +0.04(+2.48%)
May 06, 2024 1.550 1.660 1.550 1.610 49,411 +0.04(+2.55%)
May 03, 2024 1.620 1.620 1.550 1.570 30,874 -0.02(-1.26%)
May 02, 2024 1.540 1.620 1.510 1.590 20,458 +0.07(+4.61%)
May 01, 2024 1.530 1.550 1.486 1.520 20,793 +0.02(+1.33%)
Apr 30, 2024 1.530 1.592 1.450 1.500 91,977 -0.01(-0.66%)
Apr 29, 2024 1.600 1.620 1.510 1.510 10,652 -0.06(-3.82%)
Apr 26, 2024 1.540 1.590 1.500 1.570 29,272 +0.07(+4.67%)
Apr 25, 2024 1.500 1.550 1.480 1.500 16,634 -0.02(-1.32%)
Apr 24, 2024 1.600 1.620 1.500 1.520 37,191 -0.10(-6.17%)
Apr 23, 2024 1.680 1.710 1.620 1.620 30,900 -0.02(-1.22%)
Apr 22, 2024 1.630 1.685 1.570 1.640 66,009 +0.01(+0.61%)
Apr 19, 2024 1.545 1.700 1.545 1.630 39,194 +0.06(+3.82%)
Apr 18, 2024 1.550 1.580 1.530 1.570 28,035 +0.05(+3.29%)
Apr 17, 2024 1.590 1.605 1.515 1.520 36,264 -0.05(-3.18%)
Apr 16, 2024 1.490 1.600 1.440 1.570 94,929 +0.13(+9.03%)
Apr 15, 2024 1.580 1.590 1.370 1.440 128,990 -0.15(-9.43%)
Apr 12, 2024 1.650 1.650 1.570 1.590 117,867 -0.06(-3.64%)
Apr 11, 2024 1.630 1.650 1.610 1.650 30,756 +0.06(+3.77%)
Apr 10, 2024 1.710 1.720 1.550 1.590 92,816 -0.09(-5.36%)
Apr 09, 2024 1.730 1.740 1.640 1.680 38,535 -0.02(-1.18%)
Apr 08, 2024 1.710 1.730 1.650 1.700 51,159 +0.01(+0.59%)
Apr 05, 2024 1.640 1.730 1.630 1.690 91,355 +0.01(+0.60%)
Apr 04, 2024 1.580 1.778 1.580 1.680 153,531 +0.13(+8.39%)
Apr 03, 2024 1.570 1.630 1.520 1.550 64,852 -0.06(-3.73%)
Apr 02, 2024 1.580 1.636 1.550 1.610 49,697 -0.02(-1.23%)
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.