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 Hldgs Inc (NY: GROV )

1.310 -0.010 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.330 1.340 1.294 1.320 22,850 +0.02(+1.54%)
Aug 20, 2024 1.290 1.360 1.280 1.300 39,467 -0.02(-1.52%)
Aug 19, 2024 1.330 1.380 1.320 1.320 31,738 -0.04(-2.94%)
Aug 16, 2024 1.270 1.380 1.270 1.360 40,974 +0.06(+4.62%)
Aug 15, 2024 1.300 1.330 1.270 1.300 32,222 +0.03(+2.36%)
Aug 14, 2024 1.340 1.370 1.260 1.270 124,191 -0.12(-8.63%)
Aug 13, 2024 1.300 1.400 1.250 1.390 111,105 +0.12(+9.45%)
Aug 12, 2024 1.350 1.350 1.250 1.270 75,311 -0.07(-5.22%)
Aug 09, 2024 1.370 1.400 1.282 1.340 88,628 -0.09(-6.29%)
Aug 08, 2024 1.330 1.539 1.320 1.430 166,826 +0.04(+2.88%)
Aug 07, 2024 1.390 1.410 1.300 1.390 69,106 +0.03(+2.21%)
Aug 06, 2024 1.320 1.420 1.320 1.360 65,602 +0.01(+0.74%)
Aug 05, 2024 1.470 1.470 1.318 1.350 121,966 -0.18(-11.76%)
Aug 02, 2024 1.350 1.570 1.185 1.530 260,960 +0.15(+10.87%)
Aug 01, 2024 1.420 1.420 1.360 1.380 22,015 -0.01(-0.72%)
Jul 31, 2024 1.380 1.400 1.360 1.390 22,372 +0.01(+0.72%)
Jul 30, 2024 1.400 1.413 1.360 1.380 25,453 -0.03(-2.13%)
Jul 29, 2024 1.460 1.460 1.400 1.410 20,221 -0.02(-1.40%)
Jul 26, 2024 1.430 1.460 1.400 1.430 28,528 +0.02(+1.42%)
Jul 25, 2024 1.400 1.440 1.400 1.410 22,397 -0.02(-1.40%)
Jul 24, 2024 1.470 1.500 1.410 1.430 63,478 -0.06(-4.03%)
Jul 23, 2024 1.480 1.530 1.460 1.490 35,205 -0.01(-0.67%)
Jul 22, 2024 1.550 1.560 1.460 1.500 60,777 -0.01(-0.66%)
Jul 19, 2024 1.480 1.570 1.470 1.510 65,127 +0.04(+2.72%)
Jul 18, 2024 1.530 1.560 1.470 1.470 59,400 -0.07(-4.55%)
Jul 17, 2024 1.570 1.600 1.490 1.540 72,600 -0.01(-0.65%)
Jul 16, 2024 1.620 1.620 1.550 1.550 30,270 -0.05(-3.13%)
Jul 15, 2024 1.640 1.674 1.580 1.600 35,038 -0.07(-4.19%)
Jul 12, 2024 1.680 1.690 1.610 1.670 44,255 +0.01(+0.60%)
Jul 11, 2024 1.680 1.745 1.620 1.660 63,083 -0.01(-0.60%)
Jul 10, 2024 1.690 1.700 1.600 1.670 30,023 -0.05(-2.91%)
Jul 09, 2024 1.730 1.740 1.660 1.720 20,162 -0.02(-1.15%)
Jul 08, 2024 1.810 1.810 1.720 1.740 17,184 -0.05(-2.79%)
Jul 05, 2024 1.880 1.880 1.760 1.790 39,664 -0.05(-2.72%)
Jul 03, 2024 1.810 1.870 1.730 1.840 66,560 +0.09(+5.14%)
Jul 02, 2024 1.710 1.800 1.710 1.750 21,155 +0.03(+1.74%)
Jul 01, 2024 1.700 1.770 1.655 1.720 43,512 -0.05(-2.82%)
Jun 28, 2024 1.720 1.770 1.680 1.770 54,067 +0.02(+1.14%)
Jun 27, 2024 1.690 1.750 1.650 1.750 117,785 +0.10(+6.06%)
Jun 26, 2024 1.600 1.660 1.600 1.650 14,053 +0.05(+3.12%)
Jun 25, 2024 1.660 1.700 1.600 1.600 27,538 -0.06(-3.61%)
Jun 24, 2024 1.640 1.700 1.640 1.660 32,652 -0.01(-0.60%)
Jun 21, 2024 1.630 1.690 1.600 1.670 104,863 +0.03(+1.83%)
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%)
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.


 

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.