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)

1.100 -0.070 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.180 1.180 1.100 1.100 432,710 -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%)
Feb 02, 2026 1.300 1.400 1.290 1.300 360,116 -0.01(-0.76%)
Jan 30, 2026 1.360 1.370 1.310 1.310 237,726 -0.06(-4.38%)
Jan 29, 2026 1.360 1.440 1.330 1.370 423,163 +0.01(+0.74%)
Jan 28, 2026 1.400 1.450 1.360 1.360 398,186 -0.05(-3.55%)
Jan 27, 2026 1.420 1.420 1.380 1.410 187,036 +0.00(+0.00%)
Jan 26, 2026 1.440 1.456 1.400 1.410 225,801 -0.04(-2.76%)
Jan 23, 2026 1.480 1.495 1.450 1.450 241,750 -0.03(-2.03%)
Jan 22, 2026 1.480 1.530 1.465 1.480 240,127 +0.01(+0.68%)
Jan 21, 2026 1.460 1.570 1.420 1.470 520,584 +0.03(+2.08%)
Jan 20, 2026 1.490 1.510 1.440 1.440 241,533 -0.05(-3.36%)
Jan 16, 2026 1.510 1.560 1.480 1.490 396,820 -0.02(-1.32%)
Jan 15, 2026 1.560 1.570 1.510 1.510 354,389 -0.07(-4.43%)
Jan 14, 2026 1.600 1.640 1.550 1.580 293,201 +0.00(+0.00%)
Jan 13, 2026 1.600 1.605 1.560 1.580 191,676 -0.02(-1.25%)
Jan 12, 2026 1.550 1.625 1.520 1.600 386,815 +0.03(+1.91%)
Jan 09, 2026 1.600 1.620 1.552 1.570 388,982 -0.02(-1.26%)
Jan 08, 2026 1.570 1.600 1.530 1.590 213,100 +0.02(+1.27%)
Jan 07, 2026 1.530 1.590 1.530 1.570 222,939 +0.02(+1.29%)
Jan 06, 2026 1.500 1.555 1.490 1.550 446,291 +0.05(+3.33%)
Jan 05, 2026 1.540 1.565 1.485 1.500 396,438 -0.04(-2.60%)
Jan 02, 2026 1.510 1.560 1.490 1.540 500,856 +0.04(+2.67%)
Dec 31, 2025 1.500 1.535 1.450 1.500 1,017,842 +0.00(+0.00%)
Dec 30, 2025 1.530 1.580 1.500 1.500 750,267 -0.04(-2.60%)
Dec 29, 2025 1.570 1.600 1.525 1.540 482,990 -0.07(-4.35%)
Dec 26, 2025 1.620 1.630 1.555 1.610 415,018 -0.02(-1.23%)
Dec 24, 2025 1.620 1.660 1.595 1.630 239,147 +0.00(+0.00%)
Dec 23, 2025 1.690 1.700 1.605 1.630 932,068 -0.07(-4.12%)
Dec 22, 2025 1.780 1.780 1.690 1.700 954,895 -0.08(-4.49%)
Dec 19, 2025 1.860 1.920 1.760 1.780 1,639,881 -0.11(-5.82%)
Dec 18, 2025 2.250 2.400 1.780 1.890 4,039,992 -0.31(-14.09%)
Dec 17, 2025 2.200 2.269 2.110 2.200 1,765,551 +0.05(+2.33%)
Dec 16, 2025 1.880 2.200 1.864 2.150 2,381,930 +0.24(+12.57%)
Dec 15, 2025 1.985 2.000 1.780 1.910 1,911,371 -0.05(-2.55%)
Dec 12, 2025 1.730 1.970 1.669 1.960 4,526,304 +0.54(+38.03%)
Dec 11, 2025 1.430 1.480 1.420 1.420 240,880 -0.02(-1.39%)
Dec 10, 2025 1.440 1.480 1.420 1.440 285,713 +0.01(+0.70%)
Dec 09, 2025 1.400 1.458 1.400 1.430 306,569 +0.03(+2.14%)
Dec 08, 2025 1.470 1.480 1.400 1.400 260,636 -0.07(-4.76%)
Dec 05, 2025 1.500 1.535 1.470 1.470 242,637 -0.04(-2.65%)
Dec 04, 2025 1.480 1.525 1.480 1.510 129,867 +0.00(+0.00%)
Dec 03, 2025 1.470 1.520 1.470 1.510 164,058 +0.04(+2.72%)
Dec 02, 2025 1.500 1.520 1.470 1.470 241,797 -0.04(-2.65%)
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.