• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    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.