GRWG - GrowGeneration Corp.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20233.78003.83003.62003.62003.6200170,299
30 May 20233.60003.88003.58003.82003.82001,006,300
26 May 20233.56003.63503.53003.56003.5600502,200
25 May 20233.72003.74003.53003.59003.5900847,500
24 May 20233.87003.99003.65003.72003.7200825,300
23 May 20233.78004.12003.78003.90003.90001,125,000
22 May 20233.57003.95003.52003.83003.83001,060,100
19 May 20233.80003.80003.50503.54003.54001,564,500
18 May 20233.91003.93503.75003.79003.79001,047,700
17 May 20233.80003.92503.65003.89003.89001,228,200
16 May 20233.98004.00503.74003.78003.7800800,300
15 May 20234.05004.21103.94004.05004.0500833,300
12 May 20234.49004.49004.00004.04004.04001,518,100
11 May 20235.00005.00004.48004.52004.52001,838,400
10 May 20234.14004.94504.12004.91004.91003,712,500
09 May 20233.67003.76503.57503.70003.70001,031,000
08 May 20233.64003.78003.58003.74003.7400801,200
05 May 20233.40003.65003.38103.62003.62001,494,200
04 May 20233.20003.36003.10903.31003.3100729,700
03 May 20233.22003.31003.20003.22003.2200549,800
02 May 20233.35003.35003.18003.21003.2100550,100
01 May 20233.39003.46003.28103.37003.3700766,300
28 Apr 20233.33003.60503.31003.42003.42001,316,800
27 Apr 20233.09003.48003.09003.35003.35002,020,500
26 Apr 20232.87003.09002.77002.99002.99001,464,300
25 Apr 20232.99003.00502.86002.87002.8700828,100
24 Apr 20233.04003.08002.99003.02003.0200856,700
21 Apr 20233.10003.12003.05003.06003.0600358,700
20 Apr 20233.16003.19503.06003.10003.1000551,000
19 Apr 20233.20003.24003.14803.21003.2100587,900
18 Apr 20233.38003.38003.20003.23003.2300457,700
17 Apr 20233.24003.37003.22003.35003.3500677,500
14 Apr 20233.41003.47003.22003.23003.2300941,700
13 Apr 20233.32003.51003.30003.43003.4300698,000
12 Apr 20233.50003.50003.28503.29003.2900536,100
11 Apr 20233.34003.46003.30003.41003.4100676,200
10 Apr 20233.18003.34503.15003.30003.3000615,400
06 Apr 20233.16003.26003.13003.22003.2200575,600
05 Apr 20233.31003.31003.11003.17003.1700815,700
04 Apr 20233.33003.33003.22003.29003.2900685,600
03 Apr 20233.38003.41603.28503.35003.3500599,500
31 Mar 20233.27003.44003.25003.42003.4200834,000
30 Mar 20233.40003.44503.19003.24003.2400923,900
29 Mar 20233.27003.37003.20003.34003.3400785,600
28 Mar 20233.28003.34003.18503.23003.2300750,800
27 Mar 20233.45003.45503.29003.32003.3200646,400
24 Mar 20233.31503.47003.28003.43003.4300651,900
23 Mar 20233.40003.47503.28003.35003.3500868,000
22 Mar 20233.53003.56003.31003.31003.3100873,000
21 Mar 20233.40003.62503.39503.54003.54001,386,000
20 Mar 20233.52003.54003.32003.38003.38001,221,300
17 Mar 20233.65003.69503.49003.55003.55001,148,500
16 Mar 20233.53003.85003.45003.72003.72001,736,800
15 Mar 20233.79003.98503.69003.97003.97001,193,100
14 Mar 20233.99004.01003.74003.80003.8000728,000
13 Mar 20233.68004.00003.61003.85003.85001,169,300
10 Mar 20233.79003.89003.66003.74003.74001,223,500
09 Mar 20234.00004.04003.79003.81003.81001,070,200
08 Mar 20234.17004.19003.92003.98003.98001,223,200
07 Mar 20234.19004.22004.07004.12004.12001,036,900
06 Mar 20234.48004.48004.18004.22004.22001,074,400
03 Mar 20234.36004.45004.30004.43004.4300687,400
02 Mar 20234.09004.32004.07004.31004.3100984,800
01 Mar 20234.24004.25004.11004.18004.1800958,900
28 Feb 20234.18004.33504.17004.23504.23501,043,000
27 Feb 20234.22004.35004.13504.18004.1800703,300
24 Feb 20234.20004.29004.14004.16004.16001,011,200
23 Feb 20234.35004.42004.20504.33004.3300684,400
22 Feb 20234.30004.48004.19004.33004.33001,035,800
21 Feb 20234.57004.68204.24504.30004.30001,401,600
17 Feb 20235.02005.08004.61004.67004.67001,060,800
16 Feb 20234.88005.17004.83005.03005.0300974,800
15 Feb 20234.65004.99004.58004.97004.9700962,000
14 Feb 20234.73004.89004.58004.74004.7400880,600
13 Feb 20234.61004.81504.44004.81004.81001,351,000
10 Feb 20234.60004.67504.43004.58004.58001,283,000
09 Feb 20234.92004.92004.61004.61004.61001,016,700
08 Feb 20234.97005.07004.85004.87004.8700710,900
07 Feb 20235.27005.27004.80504.97004.97001,649,900
06 Feb 20235.35005.45005.21005.29005.2900769,900
03 Feb 20235.41005.72005.33005.43005.4300839,700
02 Feb 20235.75005.89005.47305.61005.61001,731,700
01 Feb 20235.13005.79505.06105.66005.66002,290,000
31 Jan 20234.82005.19004.80005.16005.16002,137,600
30 Jan 20234.59004.89504.50004.80004.80001,615,700
27 Jan 20234.35004.72004.31004.64004.64001,292,800
26 Jan 20234.56004.66004.33504.40004.4000793,200
25 Jan 20234.43004.52004.23004.47004.4700642,200
24 Jan 20234.45004.69004.42004.50004.5000929,300
23 Jan 20234.27004.54004.22004.49004.49001,147,600
20 Jan 20234.26004.36004.17004.27004.2700759,100
19 Jan 20234.53004.53004.20004.21004.21001,003,700
18 Jan 20234.86004.93004.57004.59004.59001,070,500
17 Jan 20234.62004.89004.52004.78004.78001,212,700
13 Jan 20234.38004.78004.35004.66004.66001,633,800
12 Jan 20234.27004.51004.13004.48004.48001,721,100
11 Jan 20234.25004.45504.13504.23004.23001,445,300
10 Jan 20234.06004.25004.02004.20004.2000848,300
09 Jan 20234.24004.35004.09004.12004.12001,618,300
06 Jan 20234.16004.25003.91004.19004.19001,875,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...