ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.260 -0.040 (-3.08%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 1.340 1.350 1.300 1.300 9,644 -0.03(-2.26%)
Mar 25, 2026 1.410 1.410 1.300 1.330 154,137 -0.04(-2.92%)
Mar 24, 2026 1.400 1.410 1.370 1.370 20,186 -0.03(-2.14%)
Mar 23, 2026 1.440 1.440 1.361 1.400 147,958 +0.00(+0.00%)
Mar 20, 2026 1.310 1.400 1.255 1.400 352,579 +0.11(+8.53%)
Mar 19, 2026 1.300 1.320 1.270 1.290 19,341 +0.03(+2.38%)
Mar 18, 2026 1.270 1.320 1.260 1.260 9,458 -0.04(-3.08%)
Mar 17, 2026 1.270 1.339 1.270 1.300 22,322 +0.02(+1.56%)
Mar 16, 2026 1.280 1.350 1.280 1.280 88,154 +0.00(+0.00%)
Mar 13, 2026 1.250 1.300 1.250 1.280 14,914 +0.02(+1.59%)
Mar 12, 2026 1.280 1.310 1.260 1.260 19,653 -0.01(-0.79%)
Mar 11, 2026 1.290 1.340 1.260 1.270 158,517 -0.01(-0.78%)
Mar 10, 2026 1.280 1.320 1.260 1.280 114,402 +0.02(+1.59%)
Mar 09, 2026 1.290 1.290 1.210 1.260 37,566 -0.03(-2.33%)
Mar 06, 2026 1.270 1.310 1.230 1.290 331,278 +0.01(+0.78%)
Mar 05, 2026 1.330 1.350 1.280 1.280 20,683 -0.04(-3.03%)
Mar 04, 2026 1.350 1.370 1.270 1.320 137,168 -0.03(-2.22%)
Mar 03, 2026 1.400 1.400 1.330 1.350 139,481 -0.05(-3.57%)
Mar 02, 2026 1.410 1.425 1.370 1.400 131,662 -0.01(-0.71%)
Feb 27, 2026 1.450 1.460 1.400 1.410 18,012 -0.05(-3.42%)
Feb 26, 2026 1.437 1.470 1.415 1.460 226,169 +0.04(+2.82%)
Feb 25, 2026 1.360 1.440 1.360 1.420 35,193 +0.05(+3.65%)
Feb 24, 2026 1.460 1.460 1.310 1.370 21,720 -0.06(-4.20%)
Feb 23, 2026 1.530 1.530 1.410 1.430 24,046 -0.09(-5.92%)
Feb 20, 2026 1.500 1.540 1.460 1.520 49,569 +0.01(+0.66%)
Feb 19, 2026 1.500 1.523 1.470 1.510 18,863 +0.00(+0.00%)
Feb 18, 2026 1.520 1.530 1.480 1.510 9,603 -0.03(-1.95%)
Feb 17, 2026 1.540 1.540 1.490 1.540 18,050 +0.02(+1.32%)
Feb 13, 2026 1.530 1.540 1.510 1.520 36,443 +0.02(+1.33%)
Feb 12, 2026 1.470 1.530 1.470 1.500 80,523 +0.02(+1.35%)
Feb 11, 2026 1.500 1.500 1.440 1.480 53,203 -0.01(-0.67%)
Feb 10, 2026 1.470 1.514 1.460 1.490 49,831 -0.02(-1.32%)
Feb 09, 2026 1.500 1.540 1.400 1.510 126,502 -0.02(-1.31%)
Feb 06, 2026 1.500 1.550 1.500 1.530 167,230 +0.05(+3.38%)
Feb 05, 2026 1.490 1.510 1.475 1.480 19,956 -0.02(-1.33%)
Feb 04, 2026 1.520 1.525 1.490 1.500 49,777 -0.03(-1.96%)
Feb 03, 2026 1.510 1.530 1.490 1.530 40,794 +0.05(+3.38%)
Feb 02, 2026 1.480 1.500 1.440 1.480 62,431 +0.01(+0.68%)
Jan 30, 2026 1.500 1.510 1.465 1.470 37,697 -0.05(-3.29%)
Jan 29, 2026 1.470 1.520 1.450 1.520 13,266 +0.02(+1.33%)
Jan 28, 2026 1.520 1.520 1.470 1.500 55,962 -0.01(-0.66%)
Jan 27, 2026 1.440 1.520 1.410 1.510 83,526 +0.08(+5.59%)
Jan 26, 2026 1.430 1.450 1.400 1.430 42,401 +0.03(+2.14%)
Jan 23, 2026 1.350 1.400 1.320 1.400 28,691 +0.07(+5.26%)
Jan 22, 2026 1.300 1.340 1.290 1.330 237,302 +0.04(+3.10%)
Jan 21, 2026 1.300 1.320 1.150 1.290 83,013 +0.01(+0.78%)
Jan 20, 2026 1.260 1.305 1.260 1.280 75,648 -0.02(-1.54%)
Jan 16, 2026 1.270 1.300 1.240 1.300 25,607 +0.01(+0.78%)
Jan 15, 2026 1.270 1.299 1.260 1.290 58,165 +0.03(+2.38%)
Jan 14, 2026 1.260 1.265 1.180 1.260 37,981 +0.00(+0.00%)
Jan 13, 2026 1.220 1.260 1.190 1.260 58,262 +0.03(+2.44%)
Jan 12, 2026 1.230 1.250 1.200 1.230 17,121 +0.00(+0.00%)
Jan 09, 2026 1.250 1.260 1.230 1.230 5,325 -0.01(-0.81%)
Jan 08, 2026 1.190 1.240 1.190 1.240 17,625 +0.06(+5.08%)
Jan 07, 2026 1.220 1.248 1.180 1.180 16,520 -0.03(-2.48%)
Jan 06, 2026 1.174 1.245 1.174 1.210 47,712 +0.01(+0.83%)
Jan 05, 2026 1.150 1.200 1.124 1.200 17,982 +0.08(+7.14%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.