Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grove Collaborative Hldgs Inc
(NY:
GROV
)
1.670
+0.030 (+1.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 21, 2024
1.630
1.690
1.600
1.670
104,863
+0.03(+1.83%)
Jun 20, 2024
1.590
1.675
1.590
1.640
30,487
+0.03(+1.86%)
Jun 18, 2024
1.720
1.760
1.610
1.610
64,390
-0.12(-6.94%)
Jun 17, 2024
1.730
1.810
1.728
1.730
54,217
-0.03(-1.70%)
Jun 14, 2024
1.620
1.850
1.620
1.760
191,063
+0.15(+9.32%)
Jun 13, 2024
1.560
1.690
1.560
1.610
130,944
+0.03(+1.90%)
Jun 12, 2024
1.590
1.650
1.540
1.580
88,161
+0.01(+0.64%)
Jun 11, 2024
1.530
1.570
1.470
1.570
47,599
+0.04(+2.61%)
Jun 10, 2024
1.570
1.590
1.530
1.530
40,850
-0.05(-3.16%)
Jun 07, 2024
1.600
1.600
1.530
1.580
40,911
-0.01(-0.63%)
Jun 06, 2024
1.650
1.650
1.580
1.590
50,167
-0.03(-1.85%)
Jun 05, 2024
1.570
1.690
1.550
1.620
81,505
+0.01(+0.62%)
Jun 04, 2024
1.550
1.660
1.540
1.610
61,810
+0.02(+1.26%)
Jun 03, 2024
1.610
1.680
1.520
1.590
95,913
-0.02(-1.24%)
May 31, 2024
1.630
1.670
1.610
1.610
68,047
+0.02(+1.26%)
May 30, 2024
1.600
1.650
1.544
1.590
89,141
+0.01(+0.63%)
May 29, 2024
1.570
1.598
1.512
1.580
35,598
-0.01(-0.63%)
May 28, 2024
1.590
1.649
1.557
1.590
98,684
+0.00(+0.00%)
May 24, 2024
1.470
1.590
1.470
1.590
86,979
+0.12(+8.16%)
May 23, 2024
1.490
1.520
1.450
1.470
66,860
-0.03(-2.00%)
May 22, 2024
1.500
1.540
1.480
1.500
63,364
-0.01(-0.66%)
May 21, 2024
1.520
1.550
1.500
1.510
32,853
-0.03(-1.95%)
May 20, 2024
1.640
1.680
1.450
1.540
124,499
+0.02(+1.32%)
May 17, 2024
1.620
1.620
1.500
1.520
45,151
+0.03(+2.01%)
May 16, 2024
1.500
1.630
1.470
1.490
223,500
-0.04(-2.61%)
May 15, 2024
1.700
1.700
1.510
1.530
141,379
-0.13(-7.83%)
May 14, 2024
1.650
1.780
1.650
1.660
50,982
+0.00(+0.00%)
May 13, 2024
1.660
1.789
1.650
1.660
87,390
-0.02(-1.19%)
May 10, 2024
1.710
1.750
1.650
1.680
58,089
-0.03(-1.75%)
May 09, 2024
1.610
1.739
1.570
1.710
72,169
+0.11(+6.87%)
May 08, 2024
1.620
1.670
1.570
1.600
82,031
-0.05(-3.03%)
May 07, 2024
1.600
1.840
1.600
1.650
176,428
+0.04(+2.48%)
May 06, 2024
1.550
1.660
1.550
1.610
49,411
+0.04(+2.55%)
May 03, 2024
1.620
1.620
1.550
1.570
30,874
-0.02(-1.26%)
May 02, 2024
1.540
1.620
1.510
1.590
20,458
+0.07(+4.61%)
May 01, 2024
1.530
1.550
1.486
1.520
20,793
+0.02(+1.33%)
Apr 30, 2024
1.530
1.592
1.450
1.500
91,977
-0.01(-0.66%)
Apr 29, 2024
1.600
1.620
1.510
1.510
10,652
-0.06(-3.82%)
Apr 26, 2024
1.540
1.590
1.500
1.570
29,272
+0.07(+4.67%)
Apr 25, 2024
1.500
1.550
1.480
1.500
16,634
-0.02(-1.32%)
Apr 24, 2024
1.600
1.620
1.500
1.520
37,191
-0.10(-6.17%)
Apr 23, 2024
1.680
1.710
1.620
1.620
30,900
-0.02(-1.22%)
Apr 22, 2024
1.630
1.685
1.570
1.640
66,009
+0.01(+0.61%)
Apr 19, 2024
1.545
1.700
1.545
1.630
39,194
+0.06(+3.82%)
Apr 18, 2024
1.550
1.580
1.530
1.570
28,035
+0.05(+3.29%)
Apr 17, 2024
1.590
1.605
1.515
1.520
36,264
-0.05(-3.18%)
Apr 16, 2024
1.490
1.600
1.440
1.570
94,929
+0.13(+9.03%)
Apr 15, 2024
1.580
1.590
1.370
1.440
128,990
-0.15(-9.43%)
Apr 12, 2024
1.650
1.650
1.570
1.590
117,867
-0.06(-3.64%)
Apr 11, 2024
1.630
1.650
1.610
1.650
30,756
+0.06(+3.77%)
Apr 10, 2024
1.710
1.720
1.550
1.590
92,816
-0.09(-5.36%)
Apr 09, 2024
1.730
1.740
1.640
1.680
38,535
-0.02(-1.18%)
Apr 08, 2024
1.710
1.730
1.650
1.700
51,159
+0.01(+0.59%)
Apr 05, 2024
1.640
1.730
1.630
1.690
91,355
+0.01(+0.60%)
Apr 04, 2024
1.580
1.778
1.580
1.680
153,531
+0.13(+8.39%)
Apr 03, 2024
1.570
1.630
1.520
1.550
64,852
-0.06(-3.73%)
Apr 02, 2024
1.580
1.636
1.550
1.610
49,697
-0.02(-1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.