Grove Collaborative Hldgs Inc (NY: GROV )

1.375 -0.015 (-1.08%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.380 1.400 1.360 1.390 22,372 +0.01(+0.72%)
Jul 30, 2024 1.400 1.413 1.360 1.380 25,453 -0.03(-2.13%)
Jul 29, 2024 1.460 1.460 1.400 1.410 20,221 -0.02(-1.40%)
Jul 26, 2024 1.430 1.460 1.400 1.430 28,528 +0.02(+1.42%)
Jul 25, 2024 1.400 1.440 1.400 1.410 22,397 -0.02(-1.40%)
Jul 24, 2024 1.470 1.500 1.410 1.430 63,478 -0.06(-4.03%)
Jul 23, 2024 1.480 1.530 1.460 1.490 35,205 -0.01(-0.67%)
Jul 22, 2024 1.550 1.560 1.460 1.500 60,777 -0.01(-0.66%)
Jul 19, 2024 1.480 1.570 1.470 1.510 65,127 +0.04(+2.72%)
Jul 18, 2024 1.530 1.560 1.470 1.470 59,400 -0.07(-4.55%)
Jul 17, 2024 1.570 1.600 1.490 1.540 72,600 -0.01(-0.65%)
Jul 16, 2024 1.620 1.620 1.550 1.550 30,270 -0.05(-3.13%)
Jul 15, 2024 1.640 1.674 1.580 1.600 35,038 -0.07(-4.19%)
Jul 12, 2024 1.680 1.690 1.610 1.670 44,255 +0.01(+0.60%)
Jul 11, 2024 1.680 1.745 1.620 1.660 63,083 -0.01(-0.60%)
Jul 10, 2024 1.690 1.700 1.600 1.670 30,023 -0.05(-2.91%)
Jul 09, 2024 1.730 1.740 1.660 1.720 20,162 -0.02(-1.15%)
Jul 08, 2024 1.810 1.810 1.720 1.740 17,184 -0.05(-2.79%)
Jul 05, 2024 1.880 1.880 1.760 1.790 39,664 -0.05(-2.72%)
Jul 03, 2024 1.810 1.870 1.730 1.840 66,560 +0.09(+5.14%)
Jul 02, 2024 1.710 1.800 1.710 1.750 21,155 +0.03(+1.74%)
Jul 01, 2024 1.700 1.770 1.655 1.720 43,512 -0.05(-2.82%)
Jun 28, 2024 1.720 1.770 1.680 1.770 54,067 +0.02(+1.14%)
Jun 27, 2024 1.690 1.750 1.650 1.750 117,785 +0.10(+6.06%)
Jun 26, 2024 1.600 1.660 1.600 1.650 14,053 +0.05(+3.12%)
Jun 25, 2024 1.660 1.700 1.600 1.600 27,538 -0.06(-3.61%)
Jun 24, 2024 1.640 1.700 1.640 1.660 32,652 -0.01(-0.60%)
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%)
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.