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)

1.510 -0.020 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 1.500 1.540 1.400 1.510 126,502 -0.02(-1.31%)
Feb 06, 2026 1.500 1.550 1.500 1.530 167,230 +0.05(+3.38%)
Feb 05, 2026 1.490 1.510 1.475 1.480 19,956 -0.02(-1.33%)
Feb 04, 2026 1.520 1.525 1.490 1.500 49,777 -0.03(-1.96%)
Feb 03, 2026 1.510 1.530 1.490 1.530 40,794 +0.05(+3.38%)
Feb 02, 2026 1.480 1.500 1.440 1.480 62,431 +0.01(+0.68%)
Jan 30, 2026 1.500 1.510 1.465 1.470 37,697 -0.05(-3.29%)
Jan 29, 2026 1.470 1.520 1.450 1.520 13,266 +0.02(+1.33%)
Jan 28, 2026 1.520 1.520 1.470 1.500 55,962 -0.01(-0.66%)
Jan 27, 2026 1.440 1.520 1.410 1.510 83,526 +0.08(+5.59%)
Jan 26, 2026 1.430 1.450 1.400 1.430 42,401 +0.03(+2.14%)
Jan 23, 2026 1.350 1.400 1.320 1.400 28,691 +0.07(+5.26%)
Jan 22, 2026 1.300 1.340 1.290 1.330 237,302 +0.04(+3.10%)
Jan 21, 2026 1.300 1.320 1.150 1.290 83,013 +0.01(+0.78%)
Jan 20, 2026 1.260 1.305 1.260 1.280 75,648 -0.02(-1.54%)
Jan 16, 2026 1.270 1.300 1.240 1.300 25,607 +0.01(+0.78%)
Jan 15, 2026 1.270 1.299 1.260 1.290 58,165 +0.03(+2.38%)
Jan 14, 2026 1.260 1.265 1.180 1.260 37,981 +0.00(+0.00%)
Jan 13, 2026 1.220 1.260 1.190 1.260 58,262 +0.03(+2.44%)
Jan 12, 2026 1.230 1.250 1.200 1.230 17,121 +0.00(+0.00%)
Jan 09, 2026 1.250 1.260 1.230 1.230 5,325 -0.01(-0.81%)
Jan 08, 2026 1.190 1.240 1.190 1.240 17,625 +0.06(+5.08%)
Jan 07, 2026 1.220 1.248 1.180 1.180 16,520 -0.03(-2.48%)
Jan 06, 2026 1.174 1.245 1.174 1.210 47,712 +0.01(+0.83%)
Jan 05, 2026 1.150 1.200 1.124 1.200 17,982 +0.08(+7.14%)
Jan 02, 2026 1.110 1.155 1.090 1.120 221,896 +0.02(+1.82%)
Dec 31, 2025 1.090 1.134 1.074 1.100 54,256 +0.00(+0.00%)
Dec 30, 2025 1.130 1.130 1.080 1.100 27,766 -0.03(-2.65%)
Dec 29, 2025 1.170 1.190 1.120 1.130 10,769 -0.05(-4.24%)
Dec 26, 2025 1.170 1.195 1.150 1.180 21,257 +0.01(+0.85%)
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%)
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.