Growgeneration Corp (NQ: GRWG )

41.64 -1.43 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 43.96 44.00 41.08 41.64 1,481,391 -1.43(-3.32%)
May 07, 2021 41.05 44.00 40.95 43.07 1,317,002 +2.42(+5.95%)
May 06, 2021 41.71 41.86 39.48 40.65 1,356,827 -1.57(-3.72%)
May 05, 2021 42.88 43.51 41.47 42.22 1,143,536 +0.04(+0.09%)
May 04, 2021 42.56 43.20 40.20 42.18 1,505,261 -1.60(-3.65%)
May 03, 2021 43.57 44.50 42.76 43.78 995,772 +0.18(+0.41%)
Apr 30, 2021 43.61 44.66 42.83 43.60 946,800 -1.01(-2.26%)
Apr 29, 2021 46.33 46.70 43.21 44.61 963,456 -1.22(-2.66%)
Apr 28, 2021 45.00 46.34 43.87 45.83 1,061,405 +0.78(+1.73%)
Apr 27, 2021 47.27 47.40 44.58 45.05 1,446,999 -2.03(-4.31%)
Apr 26, 2021 45.35 47.18 44.32 47.08 1,040,871 +1.95(+4.32%)
Apr 23, 2021 44.51 45.98 43.60 45.13 884,200 +1.09(+2.48%)
Apr 22, 2021 46.00 46.93 42.91 44.04 1,411,149 -1.77(-3.86%)
Apr 21, 2021 42.63 45.86 41.51 45.81 1,412,140 +2.47(+5.70%)
Apr 20, 2021 46.03 46.33 42.16 43.34 1,705,576 -2.00(-4.41%)
Apr 19, 2021 46.49 47.85 44.34 45.34 1,383,643 -1.76(-3.74%)
Apr 16, 2021 46.67 47.35 44.55 47.10 1,300,300 +0.30(+0.64%)
Apr 15, 2021 48.55 48.73 45.82 46.80 1,677,357 -0.78(-1.64%)
Apr 14, 2021 51.55 52.40 47.40 47.58 1,934,859 -4.07(-7.88%)
Apr 13, 2021 51.15 53.33 49.54 51.65 1,589,516 -0.70(-1.34%)
Apr 12, 2021 54.03 57.10 50.59 52.35 2,519,790 -1.67(-3.09%)
Apr 09, 2021 54.31 54.93 51.75 54.02 1,860,200 -1.26(-2.28%)
Apr 08, 2021 48.74 55.54 48.73 55.28 3,508,047 +6.28(+12.82%)
Apr 07, 2021 49.59 50.31 48.36 49.00 1,054,616 -1.25(-2.49%)
Apr 06, 2021 51.13 51.76 49.89 50.25 1,225,777 -0.39(-0.77%)
Apr 05, 2021 52.27 52.37 48.21 50.64 1,525,033 +0.09(+0.18%)
Apr 01, 2021 50.73 52.86 49.77 50.55 2,073,800 +0.86(+1.73%)
Mar 31, 2021 45.80 51.27 45.17 49.69 3,397,429 +5.35(+12.07%)
Mar 30, 2021 41.00 44.98 40.54 44.34 2,077,753 +2.69(+6.46%)
Mar 29, 2021 43.86 45.96 41.18 41.65 2,232,977 -2.35(-5.34%)
Mar 26, 2021 47.19 48.93 42.12 44.00 3,996,500 -1.73(-3.78%)
Mar 25, 2021 44.53 48.17 42.65 45.73 4,878,634 -0.08(-0.17%)
Mar 24, 2021 52.30 53.35 45.75 45.81 3,526,311 -6.36(-12.19%)
Mar 23, 2021 55.55 57.24 51.65 52.17 2,498,319 -3.02(-5.47%)
Mar 22, 2021 57.44 59.32 54.05 55.19 3,143,320 +0.41(+0.75%)
Mar 19, 2021 50.31 55.24 50.05 54.78 2,401,000 +4.03(+7.94%)
Mar 18, 2021 53.50 55.32 50.08 50.75 1,743,474 -3.40(-6.28%)
Mar 17, 2021 49.30 55.44 48.10 54.15 1,533,012 +2.37(+4.58%)
Mar 16, 2021 55.00 55.50 50.23 51.78 2,301,894 -1.57(-2.94%)
Mar 15, 2021 49.76 53.98 49.49 53.35 2,051,796 +4.40(+8.99%)
Mar 12, 2021 46.50 49.43 45.55 48.95 1,307,800 +0.21(+0.43%)
Mar 11, 2021 47.50 49.01 46.31 48.74 1,939,857 +3.32(+7.31%)
Mar 10, 2021 46.27 47.96 42.85 45.42 2,047,886 +0.80(+1.79%)
Mar 09, 2021 39.98 45.43 39.75 44.62 2,783,229 +6.83(+18.07%)
Mar 08, 2021 40.51 41.93 37.60 37.79 2,152,383 -2.61(-6.46%)
Mar 05, 2021 39.75 40.61 33.02 40.40 5,066,800 +0.35(+0.87%)
Mar 04, 2021 42.38 44.84 37.70 40.05 4,949,480 -3.42(-7.87%)
Mar 03, 2021 49.14 49.79 43.40 43.47 2,331,641 -5.65(-11.50%)
Mar 02, 2021 52.84 53.53 49.00 49.12 1,854,975 -2.70(-5.21%)
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.