Grove Collaborative Hldgs Inc (NY: GROV )

1.310 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	1.330	1.360	1.288	1.310	37,579	+0.01(+0.77%)
Nov 04, 2024	1.280	1.340	1.265	1.300	67,063	+0.02(+1.56%)
Nov 01, 2024	1.270	1.290	1.251	1.280	97,935	-0.01(-0.78%)
Oct 31, 2024	1.250	1.290	1.250	1.290	73,590	+0.03(+2.38%)
Oct 30, 2024	1.280	1.338	1.230	1.260	181,527	-0.01(-0.79%)
Oct 29, 2024	1.340	1.390	1.260	1.270	150,776	-0.07(-5.22%)
Oct 28, 2024	1.340	1.370	1.320	1.340	57,490	-0.01(-0.74%)
Oct 25, 2024	1.390	1.410	1.330	1.350	46,432	-0.02(-1.46%)
Oct 24, 2024	1.350	1.410	1.350	1.370	19,257	+0.01(+0.74%)
Oct 23, 2024	1.380	1.410	1.350	1.360	36,682	-0.03(-2.16%)
Oct 22, 2024	1.470	1.470	1.390	1.390	31,661	-0.05(-3.47%)
Oct 21, 2024	1.440	1.486	1.410	1.440	57,412	-0.02(-1.37%)
Oct 18, 2024	1.310	1.590	1.310	1.460	381,561	+0.13(+9.77%)
Oct 17, 2024	1.280	1.390	1.280	1.330	79,706	+0.00(+0.00%)
Oct 16, 2024	1.330	1.340	1.290	1.330	69,566	+0.00(+0.00%)
Oct 15, 2024	1.260	1.330	1.260	1.330	49,998	+0.06(+4.72%)
Oct 14, 2024	1.270	1.315	1.260	1.270	22,778	-0.02(-1.55%)
Oct 11, 2024	1.328	1.328	1.280	1.290	15,249	-0.02(-1.53%)
Oct 10, 2024	1.260	1.330	1.260	1.310	30,573	+0.03(+2.34%)
Oct 09, 2024	1.300	1.329	1.280	1.280	47,863	-0.04(-3.03%)
Oct 08, 2024	1.280	1.370	1.280	1.320	51,359	+0.03(+2.33%)
Oct 07, 2024	1.300	1.430	1.274	1.290	148,360	+0.01(+0.78%)
Oct 04, 2024	1.300	1.330	1.280	1.280	24,443	-0.01(-0.78%)
Oct 03, 2024	1.310	1.330	1.280	1.290	22,706	+0.01(+0.78%)
Oct 02, 2024	1.310	1.370	1.240	1.280	240,566	-0.01(-0.78%)
Oct 01, 2024	1.340	1.370	1.280	1.290	200,614	-0.06(-4.44%)
Sep 30, 2024	1.370	1.390	1.340	1.350	31,946	+0.00(+0.00%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Grove Collaborative Hldgs Inc (NY: GROV )

Historical Prices