UK markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0500+0.0300 (+1.49%)
As of 03:33PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20242.02002.14012.02002.05002.0500554,585
23 Feb 20242.02002.06002.00002.02002.0200536,000
22 Feb 20242.18002.18002.01002.03002.0300804,300
21 Feb 20242.20002.21002.10002.10002.1000635,000
20 Feb 20242.24002.28002.18002.22002.2200543,600
16 Feb 20242.30002.34002.24002.31002.3100952,500
15 Feb 20242.19002.33002.18202.32002.32001,006,600
14 Feb 20242.17002.19002.10002.18002.1800685,100
13 Feb 20242.25002.25002.08002.10002.10001,205,800
12 Feb 20242.32002.43902.27002.28002.28001,140,100
09 Feb 20242.31002.39002.28502.31002.3100608,500
08 Feb 20242.25002.34002.22002.30002.3000556,700
07 Feb 20242.32002.32002.24002.24002.2400521,600
06 Feb 20242.23002.35002.20002.33002.3300686,900
05 Feb 20242.36002.36002.23002.23002.2300663,500
02 Feb 20242.35002.41502.26002.40002.4000830,600
01 Feb 20242.35002.42002.28002.39002.3900861,400
31 Jan 20242.43002.46502.30002.31002.3100653,100
30 Jan 20242.54002.55002.43002.44002.4400448,300
29 Jan 20242.44002.57002.38002.57002.5700432,000
26 Jan 20242.44002.50502.41002.44002.4400580,300
25 Jan 20242.41002.44002.34002.42002.4200571,300
24 Jan 20242.44002.44002.35502.39002.3900679,200
23 Jan 20242.45002.50502.38002.42002.4200562,900
22 Jan 20242.40002.54502.35102.43002.4300803,800
19 Jan 20242.35002.41002.26002.39002.39001,103,900
18 Jan 20242.53002.60002.34002.34002.3400678,900
17 Jan 20242.61002.61002.46002.51002.5100980,700
16 Jan 20242.49002.79002.46802.67002.67002,135,300
12 Jan 20242.48002.53902.43002.47002.4700605,400
11 Jan 20242.45002.49002.37302.46002.4600663,600
10 Jan 20242.52002.54302.47002.48002.4800590,700
09 Jan 20242.69002.69502.50002.54002.54001,120,900
08 Jan 20242.52002.85002.51002.75002.75001,318,600
05 Jan 20242.42002.51002.36002.48002.4800649,600
04 Jan 20242.51002.53002.44002.45002.4500715,800
03 Jan 20242.48002.61102.42202.53002.53001,625,300
02 Jan 20242.47002.63002.43002.55002.5500669,500
29 Dec 20232.59002.61002.48002.51002.5100912,600
28 Dec 20232.53002.67002.50002.58002.5800903,300
27 Dec 20232.58002.62902.52002.56002.5600729,600
26 Dec 20232.44002.62502.38002.56002.5600949,300
22 Dec 20232.38002.55002.33502.46002.4600979,300
21 Dec 20232.44002.49002.33002.37002.3700655,300
20 Dec 20232.56002.66002.39002.39002.3900921,800
19 Dec 20232.32002.65002.32002.59002.59001,079,600
18 Dec 20232.34002.36002.28002.28002.2800663,000
15 Dec 20232.48002.50002.30002.34002.34001,036,900
14 Dec 20232.60002.78002.43002.45002.45001,378,500
13 Dec 20232.38002.55002.23002.55002.55001,167,000
12 Dec 20232.53002.54002.36002.38002.3800728,900
11 Dec 20232.72002.73002.52002.54002.5400589,500
08 Dec 20232.67002.78002.64002.73002.7300566,200
07 Dec 20232.71002.73502.67002.69002.6900317,300
06 Dec 20232.78002.86002.69002.69002.6900690,700
05 Dec 20232.94002.96002.74002.75002.7500669,100
04 Dec 20232.89003.02002.86003.00003.0000734,200
01 Dec 20232.64002.92002.60502.91002.91001,017,800
30 Nov 20232.80002.80002.65002.66002.6600620,900
29 Nov 20232.70002.86002.70002.78002.7800611,600
28 Nov 20232.63002.69002.57002.67002.6700422,000
27 Nov 20232.70002.72002.60502.65002.6500580,800
24 Nov 20232.67002.74002.67002.72002.7200258,600
22 Nov 20232.51002.70002.50002.68002.6800808,400
21 Nov 20232.57002.57002.41002.50002.5000758,100
20 Nov 20232.73002.77002.61502.64002.6400955,200
17 Nov 20232.54002.75002.46802.74002.74003,402,500
16 Nov 20232.52002.63002.40002.45002.45001,317,200
15 Nov 20232.22002.39002.22002.36002.36001,309,900
14 Nov 20232.00002.21002.00002.20002.20001,389,700
13 Nov 20231.88001.95001.83001.95001.95001,044,500
10 Nov 20231.83001.88001.77001.88001.8800545,000
09 Nov 20232.01002.02001.79001.79501.79501,247,200
08 Nov 20232.17002.17001.97002.03002.03001,071,000
07 Nov 20232.07002.16002.05002.14502.1450403,100
06 Nov 20232.27002.27002.03002.11002.1100793,900
03 Nov 20232.23002.34002.23002.27002.2700634,500
02 Nov 20232.11002.23002.11002.18002.1800766,800
01 Nov 20232.04002.10001.99502.05002.0500628,300
31 Oct 20231.94002.10001.94002.04002.0400615,300
30 Oct 20231.90001.98901.88001.94001.9400778,100
27 Oct 20231.95001.97001.85501.86001.8600620,200
26 Oct 20232.03002.09501.91001.94001.9400779,500
25 Oct 20232.16002.17002.04002.05002.0500630,100
24 Oct 20232.15002.24502.15002.18002.1800641,000
23 Oct 20232.18002.23002.11502.13002.1300562,100
20 Oct 20232.24002.24502.16502.18002.1800866,700
19 Oct 20232.37002.38002.22002.23002.2300888,200
18 Oct 20232.60002.60002.36002.36502.36501,004,000
17 Oct 20232.60002.68002.58002.63002.6300584,300
16 Oct 20232.58002.66002.54002.64002.6400471,800
13 Oct 20232.60002.63502.54002.56002.5600469,900
12 Oct 20232.73002.73002.56002.59002.5900766,900
11 Oct 20232.80002.86002.71002.74002.7400429,800
10 Oct 20232.72002.85002.72002.80002.8000571,000
09 Oct 20232.70002.74002.64002.71002.7100640,500
06 Oct 20232.73002.80502.68002.76002.7600571,500
05 Oct 20232.79002.81502.69502.78002.7800515,000
04 Oct 20232.71002.79002.63002.77002.7700931,500
03 Oct 20232.76002.80002.70002.72002.7200579,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...