ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

GrowGeneration Corp. - Common Stock (NQ:GRWG)

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.040 1.075 1.040 1.040 175,957 -0.01(-0.95%)
Apr 09, 2026 1.060 1.070 1.050 1.050 188,160 -0.01(-0.94%)
Apr 08, 2026 1.090 1.105 1.050 1.060 212,070 -0.01(-0.93%)
Apr 07, 2026 1.070 1.090 1.060 1.070 133,991 -0.01(-0.93%)
Apr 06, 2026 1.090 1.115 1.080 1.080 214,096 -0.02(-1.82%)
Apr 02, 2026 1.050 1.100 1.050 1.100 286,505 +0.02(+1.85%)
Apr 01, 2026 1.110 1.130 1.070 1.080 242,837 -0.02(-1.82%)
Mar 31, 2026 1.060 1.100 1.060 1.100 156,373 +0.04(+3.77%)
Mar 30, 2026 1.060 1.080 1.050 1.060 239,712 -0.01(-0.93%)
Mar 27, 2026 1.100 1.110 1.070 1.070 398,976 -0.04(-3.60%)
Mar 26, 2026 1.140 1.160 1.090 1.110 344,305 -0.02(-1.77%)
Mar 25, 2026 1.130 1.150 1.100 1.130 266,524 +0.00(+0.00%)
Mar 24, 2026 1.160 1.180 1.120 1.130 367,984 -0.02(-1.74%)
Mar 23, 2026 1.120 1.180 1.115 1.150 650,444 -0.01(-0.86%)
Mar 20, 2026 1.100 1.240 1.005 1.160 1,636,327 +0.07(+6.42%)
Mar 19, 2026 1.050 1.110 1.030 1.090 1,324,570 +0.04(+3.81%)
Mar 18, 2026 1.090 1.100 1.050 1.050 281,970 -0.03(-2.78%)
Mar 17, 2026 1.060 1.130 1.050 1.080 323,125 +0.03(+2.86%)
Mar 16, 2026 1.070 1.090 1.050 1.050 252,665 -0.01(-0.94%)
Mar 13, 2026 1.090 1.110 1.060 1.060 169,191 -0.03(-2.75%)
Mar 12, 2026 1.120 1.130 1.080 1.090 115,867 -0.02(-1.80%)
Mar 11, 2026 1.100 1.120 1.090 1.110 130,261 +0.01(+0.91%)
Mar 10, 2026 1.120 1.140 1.100 1.100 171,129 -0.01(-0.90%)
Mar 09, 2026 1.110 1.125 1.090 1.110 195,062 -0.01(-0.89%)
Mar 06, 2026 1.080 1.145 1.080 1.120 287,625 +0.00(+0.00%)
Mar 05, 2026 1.120 1.170 1.100 1.120 297,526 +0.00(+0.00%)
Mar 04, 2026 1.100 1.145 1.100 1.120 203,585 +0.02(+1.82%)
Mar 03, 2026 1.100 1.120 1.070 1.100 484,142 -0.01(-0.90%)
Mar 02, 2026 1.110 1.150 1.101 1.110 319,658 -0.02(-1.77%)
Feb 27, 2026 1.120 1.140 1.120 1.130 140,979 -0.01(-0.88%)
Feb 26, 2026 1.120 1.160 1.110 1.140 200,877 +0.02(+1.79%)
Feb 25, 2026 1.130 1.150 1.110 1.120 214,843 +0.00(+0.00%)
Feb 24, 2026 1.080 1.160 1.080 1.120 366,755 +0.04(+3.70%)
Feb 23, 2026 1.100 1.110 1.070 1.080 280,195 -0.02(-1.82%)
Feb 20, 2026 1.180 1.180 1.100 1.100 432,891 -0.07(-5.98%)
Feb 19, 2026 1.130 1.200 1.100 1.170 515,154 +0.05(+4.46%)
Feb 18, 2026 1.100 1.179 1.100 1.120 314,759 +0.03(+2.75%)
Feb 17, 2026 1.120 1.140 1.080 1.090 305,062 -0.03(-2.68%)
Feb 13, 2026 1.140 1.170 1.120 1.120 229,321 -0.01(-0.88%)
Feb 12, 2026 1.160 1.200 1.105 1.130 565,715 -0.01(-0.88%)
Feb 11, 2026 1.200 1.200 1.140 1.140 355,310 -0.04(-3.39%)
Feb 10, 2026 1.170 1.245 1.170 1.180 204,977 -0.03(-2.48%)
Feb 09, 2026 1.210 1.220 1.171 1.210 238,854 -0.01(-0.82%)
Feb 06, 2026 1.180 1.270 1.169 1.220 389,805 +0.06(+5.17%)
Feb 05, 2026 1.240 1.270 1.160 1.160 727,665 -0.09(-7.20%)
Feb 04, 2026 1.280 1.310 1.240 1.250 435,529 -0.02(-1.57%)
Feb 03, 2026 1.300 1.340 1.265 1.270 325,504 -0.03(-2.31%)
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.