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)

1.170 -0.030 (-2.50%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.190 1.250 1.170 1.170 4,804 -0.03(-2.50%)
Dec 23, 2025 1.230 1.250 1.150 1.200 53,708 -0.02(-1.64%)
Dec 22, 2025 1.230 1.230 1.200 1.220 11,698 +0.02(+1.67%)
Dec 19, 2025 1.230 1.230 1.190 1.200 31,972 -0.01(-0.83%)
Dec 18, 2025 1.220 1.220 1.190 1.210 6,147 +0.01(+0.83%)
Dec 17, 2025 1.180 1.245 1.170 1.200 87,464 +0.03(+2.56%)
Dec 16, 2025 1.230 1.270 1.170 1.170 66,869 -0.08(-6.40%)
Dec 15, 2025 1.290 1.290 1.240 1.250 41,033 -0.04(-3.10%)
Dec 12, 2025 1.300 1.350 1.290 1.290 21,153 -0.03(-2.27%)
Dec 11, 2025 1.290 1.320 1.290 1.320 31,754 +0.04(+3.13%)
Dec 10, 2025 1.250 1.300 1.228 1.280 26,908 +0.01(+0.79%)
Dec 09, 2025 1.230 1.290 1.220 1.270 38,984 +0.04(+3.25%)
Dec 08, 2025 1.280 1.330 1.215 1.230 25,982 -0.02(-1.60%)
Dec 05, 2025 1.330 1.330 1.240 1.250 46,371 -0.08(-6.02%)
Dec 04, 2025 1.320 1.345 1.320 1.330 35,641 -0.02(-1.48%)
Dec 03, 2025 1.360 1.360 1.340 1.350 26,481 -0.02(-1.46%)
Dec 02, 2025 1.340 1.370 1.340 1.370 51,529 +0.01(+0.74%)
Dec 01, 2025 1.330 1.380 1.330 1.360 76,369 -0.01(-0.73%)
Nov 28, 2025 1.360 1.390 1.340 1.370 147,437 +0.03(+2.24%)
Nov 26, 2025 1.360 1.376 1.340 1.340 66,786 -0.03(-2.19%)
Nov 25, 2025 1.400 1.400 1.330 1.370 64,009 -0.01(-0.72%)
Nov 24, 2025 1.350 1.390 1.330 1.380 24,239 +0.03(+2.22%)
Nov 21, 2025 1.360 1.380 1.330 1.350 94,639 +0.00(+0.00%)
Nov 20, 2025 1.320 1.400 1.320 1.350 111,316 +0.00(+0.00%)
Nov 19, 2025 1.350 1.382 1.290 1.350 129,604 -0.02(-1.46%)
Nov 18, 2025 1.320 1.390 1.320 1.370 181,716 +0.03(+2.24%)
Nov 17, 2025 1.440 1.450 1.330 1.340 99,559 -0.13(-8.84%)
Nov 14, 2025 1.270 1.490 1.270 1.470 66,426 +0.03(+2.08%)
Nov 13, 2025 1.460 1.500 1.430 1.440 62,699 +0.01(+0.70%)
Nov 12, 2025 1.380 1.470 1.380 1.430 27,693 +0.02(+1.42%)
Nov 11, 2025 1.360 1.410 1.350 1.410 176,600 +0.03(+2.17%)
Nov 10, 2025 1.390 1.400 1.355 1.380 22,437 +0.01(+0.73%)
Nov 07, 2025 1.340 1.370 1.320 1.370 22,864 +0.01(+0.74%)
Nov 06, 2025 1.330 1.370 1.320 1.360 52,466 +0.00(+0.00%)
Nov 05, 2025 1.290 1.390 1.265 1.360 94,480 +0.11(+8.80%)
Nov 04, 2025 1.280 1.350 1.150 1.250 101,564 -0.05(-3.85%)
Nov 03, 2025 1.330 1.330 1.270 1.300 28,974 -0.06(-4.41%)
Oct 31, 2025 1.310 1.360 1.260 1.360 122,768 +0.03(+2.26%)
Oct 30, 2025 1.340 1.390 1.290 1.330 144,824 +0.01(+0.76%)
Oct 29, 2025 1.370 1.380 1.290 1.320 168,804 -0.06(-4.35%)
Oct 28, 2025 1.300 1.410 1.260 1.380 288,357 +0.15(+12.20%)
Oct 27, 2025 1.500 1.500 1.230 1.230 306,534 -0.27(-18.00%)
Oct 24, 2025 1.480 1.500 1.430 1.500 112,370 +0.04(+2.74%)
Oct 23, 2025 1.500 1.500 1.460 1.460 36,676 -0.02(-1.35%)
Oct 22, 2025 1.530 1.530 1.470 1.480 43,591 -0.06(-3.90%)
Oct 21, 2025 1.510 1.570 1.510 1.540 53,470 +0.00(+0.00%)
Oct 20, 2025 1.570 1.570 1.520 1.540 47,298 -0.02(-1.28%)
Oct 17, 2025 1.550 1.569 1.532 1.560 9,506 +0.02(+1.30%)
Oct 16, 2025 1.540 1.565 1.500 1.540 56,584 -0.01(-0.65%)
Oct 15, 2025 1.570 1.570 1.540 1.550 123,287 +0.00(+0.00%)
Oct 14, 2025 1.520 1.560 1.490 1.550 46,588 +0.04(+2.65%)
Oct 13, 2025 1.510 1.530 1.500 1.510 13,520 +0.00(+0.00%)
Oct 10, 2025 1.540 1.540 1.510 1.510 94,619 -0.02(-1.31%)
Oct 09, 2025 1.547 1.547 1.520 1.530 73,198 +0.00(+0.00%)
Oct 08, 2025 1.500 1.560 1.490 1.530 151,598 +0.03(+2.00%)
Oct 07, 2025 1.540 1.550 1.500 1.500 42,349 -0.03(-1.96%)
Oct 06, 2025 1.510 1.550 1.508 1.530 46,338 +0.02(+1.32%)
Oct 03, 2025 1.520 1.540 1.480 1.510 27,969 +0.00(+0.00%)
Oct 02, 2025 1.520 1.538 1.500 1.510 60,092 -0.01(-0.66%)
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.