Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grove Collaborative Hldgs Inc
(NY:
GROV
)
1.350
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
1.350
1.380
1.340
1.350
77,852
+0.00(+0.00%)
Sep 26, 2024
1.390
1.430
1.340
1.350
219,380
+0.00(+0.00%)
Sep 25, 2024
1.390
1.520
1.350
1.350
679,056
-0.03(-2.17%)
Sep 24, 2024
1.450
1.500
1.330
1.380
583,722
+0.07(+5.34%)
Sep 23, 2024
1.380
1.410
1.310
1.310
881,608
-0.09(-6.43%)
Sep 20, 2024
1.450
1.460
1.360
1.400
45,553
-0.05(-3.45%)
Sep 19, 2024
1.430
1.490
1.410
1.450
52,418
+0.06(+4.32%)
Sep 18, 2024
1.410
1.430
1.375
1.390
44,078
+0.01(+0.72%)
Sep 17, 2024
1.400
1.420
1.360
1.380
39,764
-0.02(-1.43%)
Sep 16, 2024
1.430
1.430
1.360
1.400
21,263
-0.01(-0.71%)
Sep 13, 2024
1.390
1.410
1.380
1.410
24,157
+0.02(+1.44%)
Sep 12, 2024
1.330
1.390
1.330
1.390
53,389
+0.06(+4.51%)
Sep 11, 2024
1.330
1.330
1.290
1.330
18,228
+0.00(+0.00%)
Sep 10, 2024
1.320
1.370
1.300
1.330
33,750
+0.00(+0.00%)
Sep 09, 2024
1.310
1.360
1.300
1.330
34,412
-0.01(-0.75%)
Sep 06, 2024
1.320
1.358
1.310
1.340
19,832
+0.04(+3.08%)
Sep 05, 2024
1.350
1.390
1.300
1.300
38,348
-0.04(-2.99%)
Sep 04, 2024
1.300
1.380
1.289
1.340
36,419
+0.04(+3.08%)
Sep 03, 2024
1.290
1.300
1.290
1.300
15,928
+0.01(+0.78%)
Aug 30, 2024
1.250
1.300
1.250
1.290
21,924
+0.00(+0.00%)
Aug 29, 2024
1.270
1.300
1.270
1.290
18,290
+0.02(+1.57%)
Aug 28, 2024
1.300
1.320
1.220
1.270
44,539
-0.04(-3.05%)
Aug 27, 2024
1.310
1.330
1.310
1.310
7,946
+0.00(+0.00%)
Aug 26, 2024
1.280
1.329
1.280
1.310
29,958
+0.02(+1.55%)
Aug 23, 2024
1.290
1.326
1.280
1.290
48,090
-0.02(-1.53%)
Aug 22, 2024
1.320
1.320
1.291
1.310
16,511
-0.01(-0.76%)
Aug 21, 2024
1.330
1.340
1.294
1.320
22,850
+0.02(+1.54%)
Aug 20, 2024
1.290
1.360
1.280
1.300
39,467
-0.02(-1.52%)
Aug 19, 2024
1.330
1.380
1.320
1.320
31,738
-0.04(-2.94%)
Aug 16, 2024
1.270
1.380
1.270
1.360
40,974
+0.06(+4.62%)
Aug 15, 2024
1.300
1.330
1.270
1.300
32,222
+0.03(+2.36%)
Aug 14, 2024
1.340
1.370
1.260
1.270
124,191
-0.12(-8.63%)
Aug 13, 2024
1.300
1.400
1.250
1.390
111,105
+0.12(+9.45%)
Aug 12, 2024
1.350
1.350
1.250
1.270
75,311
-0.07(-5.22%)
Aug 09, 2024
1.370
1.400
1.282
1.340
88,628
-0.09(-6.29%)
Aug 08, 2024
1.330
1.539
1.320
1.430
166,826
+0.04(+2.88%)
Aug 07, 2024
1.390
1.410
1.300
1.390
69,106
+0.03(+2.21%)
Aug 06, 2024
1.320
1.420
1.320
1.360
65,602
+0.01(+0.74%)
Aug 05, 2024
1.470
1.470
1.318
1.350
121,966
-0.18(-11.76%)
Aug 02, 2024
1.350
1.570
1.185
1.530
260,960
+0.15(+10.87%)
Aug 01, 2024
1.420
1.420
1.360
1.380
22,015
-0.01(-0.72%)
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%)
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
.