UK markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
39.91-0.71 (-1.75%)
At close: 4:00PM EDT
40.00 +0.09 (0.23%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202140.8841.4439.7939.9139.91680,025
22 Jul 202141.7141.9939.9040.6240.62652,000
21 Jul 202140.0041.9739.5041.6941.691,035,400
20 Jul 202139.0039.9937.6039.8639.861,178,500
19 Jul 202136.7639.2136.0138.4738.471,603,600
16 Jul 202140.0840.5937.9138.0838.081,716,000
15 Jul 202141.2742.2739.0639.7939.791,584,900
14 Jul 202145.7546.0440.6140.6740.672,848,500
13 Jul 202146.2148.0745.6045.7545.751,203,900
12 Jul 202146.1346.8344.8646.2146.21730,600
09 Jul 202145.9646.0044.3745.8245.82857,300
08 Jul 202145.0146.3544.0345.5745.571,390,100
07 Jul 202151.7452.8046.7647.2347.232,447,800
06 Jul 202149.2351.7848.3451.4851.482,113,300
02 Jul 202150.5050.7147.5849.0349.032,149,700
01 Jul 202148.4750.8745.5549.6549.653,529,700
30 Jun 202148.7949.3447.5448.1048.101,253,800
29 Jun 202148.5451.0046.8049.0949.092,122,000
28 Jun 202144.2648.8844.0548.4248.422,774,000
25 Jun 202145.4745.6743.1343.4143.412,397,200
24 Jun 202145.0046.8344.0644.6844.681,904,900
23 Jun 202142.3044.4542.1743.9743.971,364,700
22 Jun 202141.4442.3540.6142.1642.16880,000
21 Jun 202139.9741.6639.9741.1241.12916,300
18 Jun 202140.4441.1939.5140.2940.291,177,800
17 Jun 202140.7241.8240.1740.8040.80828,400
16 Jun 202139.4040.9838.8440.8140.811,221,800
15 Jun 202142.1442.1939.5840.0040.001,498,400
14 Jun 202142.7942.9941.4442.7142.71830,300
11 Jun 202142.1042.9541.4342.3842.381,132,300
10 Jun 202143.8444.5141.5541.6441.641,220,800
09 Jun 202144.4045.2543.4043.6443.641,128,500
08 Jun 202144.4145.3342.5744.1044.101,612,700
07 Jun 202142.5144.0141.8043.8343.831,437,900
04 Jun 202142.4243.0341.8642.0542.05913,900
03 Jun 202142.8944.7441.8042.2242.221,442,000
02 Jun 202142.6543.4141.1743.0143.011,221,700
01 Jun 202145.2545.3542.0342.3442.342,051,300
28 May 202142.2844.5341.5744.4144.413,705,000
27 May 202142.8843.3340.3542.3242.321,668,100
26 May 202140.1343.1739.7242.5642.562,792,200
25 May 202137.6240.2837.0138.9938.992,625,700
24 May 202137.7038.0636.7136.8736.871,300,100
21 May 202139.0439.2337.0137.3237.321,585,400
20 May 202138.7939.6037.8738.9038.90884,500
19 May 202136.7638.7436.5138.5138.511,176,700
18 May 202139.2240.6638.2938.7138.711,227,100
17 May 202139.6040.4737.6739.1839.181,296,400
14 May 202138.1840.8837.0239.9339.932,622,200
13 May 202137.8038.9033.9135.5335.533,341,500
12 May 202139.5739.8236.1136.5636.562,473,300
11 May 202137.6041.4936.9039.9639.962,128,100
10 May 202143.9644.0041.0841.6441.641,484,400
07 May 202141.0544.0040.9543.0743.071,317,000
06 May 202141.7141.8639.4340.6540.651,357,200
05 May 202142.8843.5141.4742.2242.221,108,000
04 May 202142.5643.2040.2042.1842.181,505,300
03 May 202143.5744.5042.7643.7843.78996,000
30 Apr 202143.6144.6642.8343.6043.60946,800
29 Apr 202146.3346.7043.2144.6144.61963,300
28 Apr 202145.0046.3443.8745.8345.831,064,800
27 Apr 202147.2847.4044.5845.0545.051,447,500
26 Apr 202145.3547.1844.3247.0847.081,042,000
23 Apr 202144.5145.9843.6045.1345.13882,700
22 Apr 202146.0046.9342.9144.0444.041,411,600
21 Apr 202142.6345.8641.5145.8145.811,413,300
20 Apr 202146.0346.3342.1643.3443.341,705,900
19 Apr 202146.4947.8544.3445.3445.341,385,800
16 Apr 202146.6747.3544.5547.1047.101,300,400
15 Apr 202148.5548.7345.8246.8046.801,677,800
14 Apr 202151.5552.4047.4047.5847.581,936,300
13 Apr 202151.1553.3349.5451.6551.651,590,700
12 Apr 202154.0357.1050.5952.3552.352,520,800
09 Apr 202154.3154.9351.7554.0254.021,860,300
08 Apr 202148.7455.5448.7355.2855.283,509,900
07 Apr 202149.5950.3148.3649.0049.001,055,100
06 Apr 202151.1351.7649.8950.2550.251,226,700
05 Apr 202152.2752.3748.2150.6450.641,525,600
01 Apr 202150.7352.8649.7750.5550.552,073,800
31 Mar 202145.8051.2745.1749.6949.693,400,600
30 Mar 202141.0044.9840.5444.3444.342,080,800
29 Mar 202143.8645.9641.1841.6541.652,235,900
26 Mar 202147.1948.9342.1244.0044.003,996,500
25 Mar 202144.5348.1742.6545.7345.734,898,200
24 Mar 202152.3053.3545.7545.8145.813,558,800
23 Mar 202155.5557.2451.6552.1752.172,500,900
22 Mar 202157.4459.3254.0555.1955.193,145,300
19 Mar 202150.3155.2450.0554.7854.782,401,100
18 Mar 202153.5055.3250.0850.7550.751,742,200
17 Mar 202149.3055.4448.1054.1554.151,537,000
16 Mar 202155.0055.5050.2351.7851.782,304,800
15 Mar 202149.7653.9849.4953.3553.352,048,300
12 Mar 202146.5049.4345.5548.9548.951,307,900
11 Mar 202147.5049.0146.3148.7448.741,948,500
10 Mar 202146.6847.9642.8545.4245.422,049,500
09 Mar 202139.9845.4339.7544.6244.622,791,300
08 Mar 202140.5141.9337.6037.7937.792,159,400
05 Mar 202139.7540.6133.0240.4040.405,066,900
04 Mar 202142.3844.8437.7040.0540.054,964,200
03 Mar 202149.1449.7943.4043.4743.472,347,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...