My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.550 +0.010 (+0.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 17, 2025 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 (%)
Oct 16, 2025 1.540 1.565 1.500 1.540 56,584 -0.01(-0.65%)
Oct 15, 2025 1.570 1.570 1.540 1.550 123,287 +0.00(+0.00%)
Oct 14, 2025 1.520 1.560 1.490 1.550 46,588 +0.04(+2.65%)
Oct 13, 2025 1.510 1.530 1.500 1.510 13,520 +0.00(+0.00%)
Oct 10, 2025 1.540 1.540 1.510 1.510 94,619 -0.02(-1.31%)
Oct 09, 2025 1.547 1.547 1.520 1.530 73,198 +0.00(+0.00%)
Oct 08, 2025 1.500 1.560 1.490 1.530 151,598 +0.03(+2.00%)
Oct 07, 2025 1.540 1.550 1.500 1.500 42,349 -0.03(-1.96%)
Oct 06, 2025 1.510 1.550 1.508 1.530 46,338 +0.02(+1.32%)
Oct 03, 2025 1.520 1.540 1.480 1.510 27,969 +0.00(+0.00%)
Oct 02, 2025 1.520 1.538 1.500 1.510 60,092 -0.01(-0.66%)
Oct 01, 2025 1.510 1.550 1.499 1.520 25,638 +0.02(+1.33%)
Sep 30, 2025 1.500 1.510 1.470 1.500 42,703 +0.02(+1.35%)
Sep 29, 2025 1.520 1.520 1.480 1.480 38,525 -0.04(-2.63%)
Sep 26, 2025 1.510 1.520 1.490 1.520 53,861 +0.03(+2.01%)
Sep 25, 2025 1.520 1.550 1.470 1.490 128,056 -0.02(-1.32%)
Sep 24, 2025 1.510 1.530 1.490 1.510 62,248 +0.02(+1.34%)
Sep 23, 2025 1.530 1.530 1.470 1.490 65,984 -0.02(-1.32%)
Sep 22, 2025 1.500 1.520 1.483 1.510 46,879 -0.02(-1.31%)
Sep 19, 2025 1.500 1.530 1.440 1.530 65,125 +0.03(+2.00%)
Sep 18, 2025 1.510 1.520 1.500 1.500 21,288 -0.01(-0.66%)
Sep 17, 2025 1.500 1.536 1.500 1.510 48,728 +0.00(+0.00%)
Sep 16, 2025 1.520 1.535 1.502 1.510 52,522 -0.02(-1.31%)
Sep 15, 2025 1.540 1.550 1.520 1.530 17,996 -0.01(-0.65%)
Sep 12, 2025 1.520 1.560 1.520 1.540 51,471 +0.00(+0.00%)
Sep 11, 2025 1.530 1.560 1.520 1.540 41,492 +0.01(+0.65%)
Sep 10, 2025 1.520 1.559 1.520 1.530 26,202 +0.00(+0.00%)
Sep 09, 2025 1.520 1.540 1.490 1.530 30,764 +0.01(+0.66%)
Sep 08, 2025 1.550 1.560 1.510 1.520 46,476 -0.01(-0.65%)
Sep 05, 2025 1.560 1.560 1.516 1.530 26,643 -0.01(-0.65%)
Sep 04, 2025 1.530 1.550 1.520 1.540 33,519 -0.01(-0.65%)
Sep 03, 2025 1.530 1.550 1.520 1.550 57,876 +0.03(+1.97%)
Sep 02, 2025 1.540 1.540 1.510 1.520 62,911 +0.00(+0.00%)
Aug 29, 2025 1.550 1.589 1.500 1.520 33,971 -0.04(-2.56%)
Aug 28, 2025 1.540 1.590 1.540 1.560 73,404 +0.01(+0.65%)
Aug 27, 2025 1.540 1.570 1.540 1.550 45,276 +0.02(+1.31%)
Aug 26, 2025 1.530 1.560 1.500 1.530 29,587 -0.02(-1.29%)
Aug 25, 2025 1.450 1.586 1.450 1.550 95,060 +0.06(+4.03%)
Aug 22, 2025 1.440 1.530 1.421 1.490 135,654 +0.04(+2.76%)
Aug 21, 2025 1.420 1.480 1.420 1.450 28,251 -0.01(-0.68%)
Aug 20, 2025 1.460 1.500 1.410 1.460 24,254 +0.01(+0.69%)
Aug 19, 2025 1.500 1.520 1.440 1.450 43,989 -0.02(-1.36%)
Aug 18, 2025 1.480 1.556 1.440 1.470 140,272 -0.10(-6.37%)
Aug 15, 2025 1.500 1.595 1.470 1.570 136,210 +0.08(+5.37%)
Aug 14, 2025 1.480 1.490 1.445 1.490 43,117 +0.02(+1.36%)
Aug 13, 2025 1.510 1.510 1.450 1.470 45,580 -0.01(-0.68%)
Aug 12, 2025 1.350 1.540 1.350 1.480 386,431 +0.13(+9.63%)
Aug 11, 2025 1.360 1.450 1.330 1.350 111,757 -0.04(-2.88%)
Aug 08, 2025 1.300 1.440 1.290 1.390 238,675 +0.10(+7.75%)
Aug 07, 2025 1.300 1.380 1.290 1.290 95,210 -0.03(-2.27%)
Aug 06, 2025 1.350 1.380 1.310 1.320 14,238 -0.02(-1.49%)
Aug 05, 2025 1.380 1.380 1.290 1.340 156,309 -0.03(-2.19%)
Aug 04, 2025 1.410 1.410 1.310 1.370 44,991 -0.01(-0.72%)
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.
© 2025 FinancialContent. All rights reserved.