UK markets close in 5 hours 39 minutes

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.03-0.87 (-3.80%)
At close: 4:00PM EDT
21.89 -0.14 (-0.64%)
Pre-market: 04:34AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202122.8222.8221.5522.0322.031,112,200
21 Oct 202122.8623.5122.7522.9022.90993,100
20 Oct 202123.2523.3522.4022.9122.911,311,400
19 Oct 202122.2023.2021.8322.9522.951,860,200
18 Oct 202121.8022.3221.6622.1022.101,018,000
15 Oct 202122.1522.4021.8521.9121.911,095,900
14 Oct 202120.9322.9820.7222.0122.013,938,300
13 Oct 202122.2522.6320.6020.9220.927,125,900
12 Oct 202123.3524.0223.2523.7523.75821,400
11 Oct 202123.5023.7523.1623.1723.17790,500
08 Oct 202124.3924.5923.4923.5423.54852,000
07 Oct 202123.7125.2023.7124.2124.211,337,200
06 Oct 202123.1123.9923.0523.4023.401,099,800
05 Oct 202123.3224.3223.2423.4023.401,081,700
04 Oct 202124.5024.6923.0623.1823.181,299,000
01 Oct 202124.6925.1724.1324.7324.73885,100
30 Sept 202125.0025.0424.1524.6724.671,598,700
29 Sept 202126.2526.2525.0025.0125.011,155,200
28 Sept 202126.5226.9525.7325.7725.771,500,700
27 Sept 202125.7727.3825.2027.0227.021,369,800
24 Sept 202127.1327.3825.4325.7925.792,048,600
23 Sept 202126.8828.3626.8527.6127.611,919,400
22 Sept 202126.0427.3826.0426.6026.601,414,400
21 Sept 202126.0226.4825.6525.9825.981,014,200
20 Sept 202125.7826.7425.6026.1526.151,258,200
17 Sept 202126.6027.5226.6026.9726.971,116,000
16 Sept 202126.6927.1825.9526.9926.99913,900
15 Sept 202125.8526.9525.8026.8926.891,652,600
14 Sept 202128.0728.0725.0025.8325.835,428,000
13 Sept 202129.6129.6428.1428.3828.381,527,400
10 Sept 202130.5230.7729.4429.5029.501,012,600
09 Sept 202130.0030.9229.9030.4130.41816,800
08 Sept 202131.4231.4229.4330.1030.101,370,700
07 Sept 202131.6232.2931.1631.3331.33754,600
03 Sept 202131.6632.1630.9531.8031.80806,500
02 Sept 202132.2132.9731.4231.5431.541,444,800
01 Sept 202132.2232.4631.4731.9731.971,381,900
31 Aug 202130.5532.3230.2031.9931.991,525,100
30 Aug 202131.1631.3029.8630.5730.571,152,500
27 Aug 202131.3531.8530.7131.1631.161,035,700
26 Aug 202131.7832.6030.7631.2531.251,241,100
25 Aug 202132.5232.6931.4031.6831.681,262,700
24 Aug 202131.5832.6631.0732.4632.461,743,400
23 Aug 202130.0031.1529.1031.0731.072,061,200
20 Aug 202129.5929.9728.8529.4929.491,423,700
19 Aug 202128.6030.4828.5129.0329.032,002,500
18 Aug 202129.0530.4228.6629.0829.082,296,100
17 Aug 202129.7330.5428.6529.3329.333,230,200
16 Aug 202131.5932.4930.1530.6230.623,687,300
13 Aug 202135.9136.2530.7531.4931.498,545,700
12 Aug 202139.0040.0834.3535.7235.7210,418,400
11 Aug 202143.0843.6541.6343.0743.071,235,000
10 Aug 202143.7844.0042.2643.0443.041,198,300
09 Aug 202142.6743.8041.5843.5943.591,122,900
06 Aug 202142.7342.9741.7242.3442.34860,600
05 Aug 202141.1042.6940.7642.4642.46677,900
04 Aug 202140.1241.9439.8741.1441.14636,900
03 Aug 202140.8841.0039.5140.9140.91554,200
02 Aug 202141.0041.9640.2240.3040.30634,100
30 Jul 202140.9042.2340.0340.6740.67708,900
29 Jul 202142.1242.1240.7041.6441.64730,300
28 Jul 202140.2342.9540.2341.9241.921,664,300
27 Jul 202140.1940.3437.3039.7039.701,179,800
26 Jul 202139.8041.5039.1240.2140.21779,700
23 Jul 202140.8841.4439.7939.9139.91680,000
22 Jul 202141.7141.9939.9040.6240.62652,000
21 Jul 202140.0041.9739.5041.6941.691,037,500
20 Jul 202139.0039.9937.6039.8639.861,180,900
19 Jul 202136.7639.2136.0138.4738.471,603,600
16 Jul 202140.0840.5937.9138.0838.081,719,100
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 202145.9646.0044.3745.8245.82859,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...