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)

1.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 1.530 1.540 1.501 1.510 169,623 -0.04(-2.58%)
Nov 28, 2025 1.560 1.580 1.540 1.550 123,057 -0.01(-0.64%)
Nov 26, 2025 1.540 1.580 1.521 1.560 163,146 +0.01(+0.65%)
Nov 25, 2025 1.530 1.560 1.500 1.550 166,340 +0.01(+0.65%)
Nov 24, 2025 1.500 1.560 1.500 1.540 277,778 +0.02(+1.32%)
Nov 21, 2025 1.510 1.540 1.470 1.520 318,655 +0.01(+0.66%)
Nov 20, 2025 1.520 1.575 1.510 1.510 428,192 +0.00(+0.00%)
Nov 19, 2025 1.540 1.570 1.490 1.510 432,197 -0.05(-3.21%)
Nov 18, 2025 1.530 1.580 1.530 1.560 218,277 +0.01(+0.65%)
Nov 17, 2025 1.620 1.640 1.525 1.550 347,934 -0.10(-6.06%)
Nov 14, 2025 1.620 1.680 1.600 1.650 555,692 +0.00(+0.00%)
Nov 13, 2025 1.720 1.730 1.590 1.650 678,242 -0.09(-5.17%)
Nov 12, 2025 1.830 1.880 1.720 1.740 510,966 -0.09(-4.92%)
Nov 11, 2025 1.780 1.840 1.640 1.830 640,335 +0.05(+2.81%)
Nov 10, 2025 1.780 1.875 1.760 1.780 969,942 +0.01(+0.56%)
Nov 07, 2025 1.630 1.790 1.580 1.770 1,726,021 +0.39(+28.26%)
Nov 06, 2025 1.450 1.460 1.370 1.380 660,244 -0.09(-6.12%)
Nov 05, 2025 1.460 1.490 1.440 1.470 245,110 +0.02(+1.38%)
Nov 04, 2025 1.450 1.540 1.445 1.450 421,473 +0.01(+0.69%)
Nov 03, 2025 1.550 1.550 1.430 1.440 460,404 -0.08(-5.26%)
Oct 31, 2025 1.510 1.580 1.510 1.520 180,215 +0.00(+0.00%)
Oct 30, 2025 1.530 1.560 1.510 1.520 418,998 -0.04(-2.56%)
Oct 29, 2025 1.610 1.620 1.540 1.560 354,764 -0.06(-3.70%)
Oct 28, 2025 1.680 1.695 1.615 1.620 287,600 -0.07(-4.14%)
Oct 27, 2025 1.770 1.785 1.680 1.690 304,467 -0.08(-4.52%)
Oct 24, 2025 1.790 1.805 1.760 1.770 577,606 +0.00(+0.00%)
Oct 23, 2025 1.670 1.780 1.670 1.770 661,135 +0.09(+5.36%)
Oct 22, 2025 1.650 1.690 1.620 1.680 422,844 +0.01(+0.60%)
Oct 21, 2025 1.680 1.700 1.645 1.670 325,451 -0.01(-0.60%)
Oct 20, 2025 1.650 1.700 1.630 1.680 299,264 +0.04(+2.44%)
Oct 17, 2025 1.620 1.680 1.610 1.640 309,211 +0.01(+0.61%)
Oct 16, 2025 1.740 1.745 1.623 1.630 398,516 -0.11(-6.32%)
Oct 15, 2025 1.700 1.820 1.660 1.740 724,815 +0.07(+4.19%)
Oct 14, 2025 1.650 1.700 1.610 1.670 452,257 +0.01(+0.60%)
Oct 13, 2025 1.680 1.720 1.635 1.660 249,004 +0.01(+0.61%)
Oct 10, 2025 1.810 1.810 1.650 1.650 859,644 -0.16(-8.84%)
Oct 09, 2025 1.770 1.850 1.740 1.810 938,526 +0.07(+4.02%)
Oct 08, 2025 1.760 1.790 1.730 1.740 353,085 -0.02(-1.14%)
Oct 07, 2025 1.750 1.860 1.750 1.760 591,166 -0.02(-1.12%)
Oct 06, 2025 1.800 1.830 1.740 1.780 308,785 -0.01(-0.56%)
Oct 03, 2025 1.760 1.827 1.750 1.790 362,968 +0.02(+1.13%)
Oct 02, 2025 1.780 1.850 1.701 1.770 599,488 -0.01(-0.56%)
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.