UK markets closed

Grom Social Enterprises, Inc. (GROM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4656-0.0179 (-3.70%)
At close: 04:00PM EDT
0.4702 +0.00 (+0.99%)
After hours: 07:57PM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.50000.50700.46100.46600.466069,600
06 Jun 20240.48200.51000.48000.48400.484059,900
05 Jun 20240.50400.50400.47700.47800.478052,400
04 Jun 20240.48000.50500.48000.49300.493029,500
03 Jun 20240.48300.51400.48300.48300.483012,600
31 May 20240.49600.49700.48000.48200.482037,000
30 May 20240.47200.51000.47200.48600.486023,400
29 May 20240.50900.51600.47000.49700.4970128,800
28 May 20240.50100.51100.49000.49000.490047,700
24 May 20240.53100.55000.49000.51300.5130134,100
23 May 20240.55900.56000.53000.53000.530047,100
22 May 20240.57000.57000.52100.52300.523096,300
21 May 20240.54800.56500.53100.55000.550059,400
20 May 20240.55000.57000.55000.55000.550052,200
17 May 20240.56700.58800.54000.55000.5500151,600
16 May 20240.58500.58500.54000.56900.5690109,100
15 May 20240.54600.57900.54000.55600.556056,300
14 May 20240.55900.55900.52100.55000.550059,700
13 May 20240.54900.60000.52000.53000.530095,200
10 May 20240.55500.55800.53100.53100.531049,600
09 May 20240.53800.57900.53100.54800.548085,500
08 May 20240.56000.58000.52000.53600.5360186,600
07 May 20240.67000.70000.55100.56000.5600790,400
06 May 20240.59000.60000.55700.58800.588063,300
03 May 20240.55100.60000.55000.59000.590014,200
02 May 20240.56000.59900.55000.56700.5670116,300
01 May 20240.60100.61200.56000.57000.570039,000
30 Apr 20240.59000.66000.59000.61600.6160138,700
29 Apr 20240.62000.64000.58300.58900.589031,600
26 Apr 20240.60000.62000.55200.60200.60206,800
25 Apr 20240.57500.60000.55300.57400.574036,400
24 Apr 20240.61000.69300.57000.59300.5930317,300
23 Apr 20240.63700.67300.61000.62000.620030,000
22 Apr 20240.68000.68500.64300.64300.643029,400
19 Apr 20240.66100.70000.65500.66000.660021,300
18 Apr 20240.65100.70000.65000.68200.682072,800
17 Apr 20240.62000.73200.62000.63300.633026,300
16 Apr 20240.64200.69000.60000.65000.650048,000
15 Apr 20240.70100.70100.65000.66900.6690110,300
12 Apr 20240.72000.76000.69000.70000.7000142,300
11 Apr 20240.73400.77700.68600.72000.7200133,500
10 Apr 20240.73500.76000.73500.74900.749032,700
09 Apr 20240.74100.78500.73800.75800.7580105,700
08 Apr 20240.78000.79000.74200.75700.757088,900
05 Apr 20240.75500.77900.75000.75500.755079,700
04 Apr 20240.82000.86000.75000.77800.7780181,100
03 Apr 20240.76700.80500.76000.79700.797079,200
02 Apr 20240.81800.81800.75400.78900.789078,800
01 Apr 20240.83000.86000.80300.81400.814019,400
28 Mar 20240.81700.85000.80000.83000.830022,400
27 Mar 20240.81600.83500.77500.82400.824047,200
26 Mar 20240.88200.90200.80000.80100.801061,700
25 Mar 20240.90000.93900.87000.87100.871093,300
22 Mar 20240.93000.97700.86300.89000.8900116,100
21 Mar 20240.99001.01000.93000.94700.9470419,200
20 Mar 20240.96000.99300.93000.95000.950035,200
19 Mar 20240.95001.00000.93000.98000.980059,600
18 Mar 20241.04001.05000.96001.00001.0000109,200
15 Mar 20241.03001.11000.87001.11001.1100436,400
14 Mar 20240.96001.21000.90000.98400.98401,071,300
13 Mar 20241.02001.03500.90600.96000.9600371,900
12 Mar 20241.08001.16001.01501.08001.0800374,600
11 Mar 20241.15001.24001.01001.08001.08001,018,500
08 Mar 20241.16001.30001.06001.07001.07001,270,100
07 Mar 20240.91301.61000.91301.27001.270032,935,800
06 Mar 20240.77800.77800.74100.77000.770028,300
05 Mar 20240.77800.78000.74100.74100.741034,700
04 Mar 20240.80000.81000.73000.76500.765070,900
01 Mar 20240.78100.81000.75000.80800.808037,500
29 Feb 20240.79000.82000.77500.79800.798019,400
28 Feb 20240.81000.81000.74500.78000.780045,200
27 Feb 20240.74000.81000.73100.77700.777025,500
26 Feb 20240.76700.77500.74000.75800.758015,100
23 Feb 20240.77000.77700.72700.77700.777022,400
22 Feb 20240.80000.80000.72500.72500.725064,400
21 Feb 20240.79900.81500.75200.80300.803015,100
20 Feb 20240.89000.89000.78200.82600.826042,500
16 Feb 20240.87000.87000.79500.81300.813040,800
15 Feb 20240.84000.84000.76500.81200.812047,700
14 Feb 20240.77000.84900.76700.81600.816031,800
13 Feb 20240.81000.85000.72700.75000.750056,000
12 Feb 20240.75000.81900.73000.78900.789041,700
09 Feb 20240.77500.80000.72300.76800.768021,000
08 Feb 20240.74000.79900.69000.79900.799066,700
07 Feb 20240.74000.76500.70500.73200.732066,300
06 Feb 20240.71000.76900.69400.74000.740065,700
05 Feb 20240.71000.73000.70000.71300.713040,100
02 Feb 20240.73000.77000.72000.72600.726024,000
01 Feb 20240.75300.76800.72000.74900.749024,300
31 Jan 20240.80500.81800.70000.77500.775071,500
30 Jan 20240.80000.85100.80000.81000.810035,700
29 Jan 20240.79000.86100.79000.83000.8300101,100
26 Jan 20240.84000.90000.78100.79100.791059,100
25 Jan 20240.83100.86500.83000.84300.843025,400
24 Jan 20240.88200.93000.78000.84000.840094,400
23 Jan 20240.83000.93000.81200.89900.8990132,700
22 Jan 20240.81800.98000.72000.86600.8660983,700
19 Jan 20240.81600.84600.76000.76000.760046,300
18 Jan 20240.91200.92800.76000.84000.8400141,300
17 Jan 20241.09001.09000.91200.91200.9120310,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...