UK markets open in 2 hours 12 minutes
NIKKEI 225
27,663.87 +154.41 (+0.56%) HANG SENG
21,090.97 -569.50 (-2.63%) CRUDE OIL
73.45 +0.06 (+0.08%) GOLD FUTURES
1,876.60 +13.70 (+0.74%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,861.77 -619.33 (-3.18%)
GrowGeneration Corp. (GRWG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 5.41 | 5.72 | 5.33 | 5.43 | 5.43 | 839,400 |
| 02 Feb 2023 | 5.75 | 5.89 | 5.47 | 5.61 | 5.61 | 1,731,700 |
| 01 Feb 2023 | 5.13 | 5.80 | 5.06 | 5.66 | 5.66 | 2,290,000 |
| 31 Jan 2023 | 4.82 | 5.19 | 4.80 | 5.16 | 5.16 | 2,137,600 |
| 30 Jan 2023 | 4.59 | 4.89 | 4.50 | 4.80 | 4.80 | 1,615,700 |
| 27 Jan 2023 | 4.35 | 4.72 | 4.31 | 4.64 | 4.64 | 1,292,400 |
| 26 Jan 2023 | 4.56 | 4.66 | 4.34 | 4.40 | 4.40 | 793,200 |
| 25 Jan 2023 | 4.43 | 4.52 | 4.23 | 4.47 | 4.47 | 642,200 |
| 24 Jan 2023 | 4.45 | 4.69 | 4.42 | 4.50 | 4.50 | 929,300 |
| 23 Jan 2023 | 4.27 | 4.54 | 4.22 | 4.49 | 4.49 | 1,147,600 |
| 20 Jan 2023 | 4.26 | 4.36 | 4.17 | 4.27 | 4.27 | 759,100 |
| 19 Jan 2023 | 4.53 | 4.53 | 4.20 | 4.21 | 4.21 | 1,003,700 |
| 18 Jan 2023 | 4.86 | 4.93 | 4.57 | 4.59 | 4.59 | 1,070,500 |
| 17 Jan 2023 | 4.62 | 4.89 | 4.52 | 4.78 | 4.78 | 1,212,700 |
| 13 Jan 2023 | 4.38 | 4.78 | 4.35 | 4.66 | 4.66 | 1,632,800 |
| 12 Jan 2023 | 4.27 | 4.51 | 4.13 | 4.48 | 4.48 | 1,721,100 |
| 11 Jan 2023 | 4.25 | 4.45 | 4.14 | 4.23 | 4.23 | 1,445,300 |
| 10 Jan 2023 | 4.06 | 4.25 | 4.02 | 4.20 | 4.20 | 848,300 |
| 09 Jan 2023 | 4.24 | 4.35 | 4.09 | 4.12 | 4.12 | 1,618,300 |
| 06 Jan 2023 | 4.16 | 4.25 | 3.91 | 4.19 | 4.19 | 1,875,200 |
| 05 Jan 2023 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 960,800 |
| 04 Jan 2023 | 4.15 | 4.47 | 4.11 | 4.46 | 4.46 | 1,431,200 |
| 03 Jan 2023 | 3.99 | 4.34 | 3.91 | 4.09 | 4.09 | 1,609,700 |
| 30 Dec 2022 | 4.00 | 4.11 | 3.82 | 3.92 | 3.92 | 1,838,700 |
| 29 Dec 2022 | 3.96 | 4.22 | 3.95 | 4.13 | 4.13 | 1,494,100 |
| 28 Dec 2022 | 4.04 | 4.22 | 3.89 | 3.96 | 3.96 | 1,390,200 |
| 27 Dec 2022 | 4.25 | 4.29 | 4.03 | 4.06 | 4.06 | 1,453,600 |
| 23 Dec 2022 | 4.30 | 4.30 | 4.14 | 4.26 | 4.26 | 954,400 |
| 22 Dec 2022 | 4.28 | 4.34 | 4.16 | 4.32 | 4.32 | 1,296,800 |
| 21 Dec 2022 | 4.57 | 4.57 | 4.30 | 4.38 | 4.38 | 1,459,500 |
| 20 Dec 2022 | 4.56 | 4.67 | 4.30 | 4.44 | 4.44 | 1,796,300 |
| 19 Dec 2022 | 4.90 | 5.06 | 4.50 | 4.62 | 4.62 | 2,267,100 |
| 16 Dec 2022 | 5.46 | 5.46 | 4.79 | 4.95 | 4.95 | 4,005,500 |
| 15 Dec 2022 | 5.56 | 5.73 | 5.34 | 5.40 | 5.40 | 2,024,100 |
| 14 Dec 2022 | 5.80 | 5.87 | 5.53 | 5.57 | 5.57 | 1,560,300 |
| 13 Dec 2022 | 5.99 | 6.37 | 5.68 | 5.79 | 5.79 | 2,596,100 |
| 12 Dec 2022 | 5.96 | 6.01 | 5.60 | 5.69 | 5.69 | 2,062,100 |
| 09 Dec 2022 | 6.30 | 6.47 | 5.86 | 5.97 | 5.97 | 3,139,400 |
| 08 Dec 2022 | 6.39 | 6.48 | 6.05 | 6.38 | 6.38 | 2,150,500 |
| 07 Dec 2022 | 6.78 | 6.90 | 6.31 | 6.34 | 6.34 | 3,261,700 |
| 06 Dec 2022 | 8.04 | 8.23 | 6.78 | 6.93 | 6.93 | 3,833,900 |
| 05 Dec 2022 | 8.05 | 8.63 | 7.83 | 8.08 | 8.08 | 5,017,900 |
| 02 Dec 2022 | 7.35 | 8.15 | 7.16 | 8.02 | 8.02 | 3,940,500 |
| 01 Dec 2022 | 6.76 | 7.67 | 6.72 | 7.60 | 7.60 | 3,787,900 |
| 30 Nov 2022 | 6.19 | 6.83 | 5.90 | 6.79 | 6.79 | 3,744,400 |
| 29 Nov 2022 | 5.56 | 6.40 | 5.52 | 6.19 | 6.19 | 3,366,400 |
| 28 Nov 2022 | 5.78 | 5.97 | 5.54 | 5.56 | 5.56 | 1,317,300 |
| 25 Nov 2022 | 6.17 | 6.19 | 5.81 | 5.84 | 5.84 | 837,200 |
| 23 Nov 2022 | 5.85 | 6.35 | 5.84 | 6.17 | 6.17 | 1,871,900 |
| 22 Nov 2022 | 6.03 | 6.05 | 5.77 | 5.83 | 5.83 | 1,456,700 |
| 21 Nov 2022 | 5.87 | 6.20 | 5.85 | 6.08 | 6.08 | 1,936,600 |
| 18 Nov 2022 | 6.62 | 6.70 | 5.87 | 6.03 | 6.03 | 2,409,900 |
| 17 Nov 2022 | 6.35 | 6.76 | 6.30 | 6.46 | 6.46 | 3,053,100 |
| 16 Nov 2022 | 6.38 | 6.86 | 6.13 | 6.60 | 6.60 | 4,107,900 |
| 15 Nov 2022 | 5.93 | 6.58 | 5.85 | 6.33 | 6.33 | 4,148,300 |
| 14 Nov 2022 | 5.92 | 6.26 | 5.44 | 5.76 | 5.76 | 4,257,000 |
| 11 Nov 2022 | 5.21 | 5.98 | 5.13 | 5.93 | 5.93 | 5,277,900 |
| 10 Nov 2022 | 5.30 | 5.89 | 5.18 | 5.28 | 5.28 | 7,755,400 |
| 09 Nov 2022 | 4.38 | 5.29 | 4.35 | 5.12 | 5.12 | 12,937,000 |
| 08 Nov 2022 | 3.73 | 4.67 | 3.65 | 4.47 | 4.47 | 19,109,900 |
| 07 Nov 2022 | 3.43 | 3.45 | 3.20 | 3.31 | 3.31 | 1,276,200 |
| 04 Nov 2022 | 3.55 | 3.61 | 3.30 | 3.44 | 3.44 | 857,600 |
| 03 Nov 2022 | 3.30 | 3.53 | 3.27 | 3.46 | 3.46 | 959,900 |
| 02 Nov 2022 | 3.62 | 3.67 | 3.34 | 3.34 | 3.34 | 997,000 |
| 01 Nov 2022 | 3.57 | 3.74 | 3.53 | 3.68 | 3.68 | 1,041,000 |
| 31 Oct 2022 | 3.29 | 3.61 | 3.21 | 3.57 | 3.57 | 2,489,500 |
| 28 Oct 2022 | 3.30 | 3.31 | 3.11 | 3.28 | 3.28 | 918,000 |
| 27 Oct 2022 | 3.42 | 3.54 | 3.30 | 3.31 | 3.31 | 1,036,100 |
| 26 Oct 2022 | 3.31 | 3.61 | 3.29 | 3.41 | 3.41 | 1,318,700 |
| 25 Oct 2022 | 2.99 | 3.40 | 2.99 | 3.34 | 3.34 | 1,916,600 |
| 24 Oct 2022 | 3.22 | 3.23 | 2.92 | 3.01 | 3.01 | 1,636,900 |
| 21 Oct 2022 | 3.42 | 3.46 | 3.17 | 3.26 | 3.26 | 2,121,700 |
| 20 Oct 2022 | 3.41 | 3.58 | 3.37 | 3.40 | 3.40 | 644,700 |
| 19 Oct 2022 | 3.52 | 3.55 | 3.38 | 3.44 | 3.44 | 915,400 |
| 18 Oct 2022 | 3.81 | 3.86 | 3.55 | 3.59 | 3.59 | 858,600 |
| 17 Oct 2022 | 3.46 | 3.64 | 3.42 | 3.63 | 3.63 | 1,080,200 |
| 14 Oct 2022 | 3.52 | 3.68 | 3.30 | 3.35 | 3.35 | 1,239,800 |
| 13 Oct 2022 | 3.30 | 3.57 | 3.20 | 3.50 | 3.50 | 1,691,400 |
| 12 Oct 2022 | 3.43 | 3.48 | 3.25 | 3.45 | 3.45 | 1,351,800 |
| 11 Oct 2022 | 3.57 | 3.74 | 3.39 | 3.42 | 3.42 | 1,392,600 |
| 10 Oct 2022 | 4.00 | 4.02 | 3.53 | 3.55 | 3.55 | 1,342,500 |
| 07 Oct 2022 | 4.29 | 4.43 | 3.87 | 4.01 | 4.01 | 4,098,800 |
| 06 Oct 2022 | 3.56 | 4.43 | 3.51 | 4.36 | 4.36 | 6,527,300 |
| 05 Oct 2022 | 3.77 | 3.77 | 3.50 | 3.62 | 3.62 | 753,000 |
| 04 Oct 2022 | 3.79 | 3.88 | 3.66 | 3.81 | 3.81 | 826,900 |
| 03 Oct 2022 | 3.58 | 3.69 | 3.44 | 3.65 | 3.65 | 563,900 |
| 30 Sept 2022 | 3.58 | 3.72 | 3.49 | 3.50 | 3.50 | 653,200 |
| 29 Sept 2022 | 3.66 | 3.67 | 3.49 | 3.61 | 3.61 | 878,000 |
| 28 Sept 2022 | 3.54 | 3.78 | 3.52 | 3.75 | 3.75 | 824,200 |
| 27 Sept 2022 | 3.66 | 3.69 | 3.46 | 3.53 | 3.53 | 686,100 |
| 26 Sept 2022 | 3.62 | 3.86 | 3.52 | 3.52 | 3.52 | 671,800 |
| 23 Sept 2022 | 3.71 | 3.77 | 3.55 | 3.64 | 3.64 | 841,400 |
| 22 Sept 2022 | 4.05 | 4.05 | 3.77 | 3.78 | 3.78 | 819,500 |
| 21 Sept 2022 | 4.11 | 4.25 | 4.01 | 4.02 | 4.02 | 600,100 |
| 20 Sept 2022 | 4.17 | 4.24 | 4.07 | 4.09 | 4.09 | 523,000 |
| 19 Sept 2022 | 4.10 | 4.27 | 4.09 | 4.25 | 4.25 | 662,000 |
| 16 Sept 2022 | 4.25 | 4.26 | 4.16 | 4.21 | 4.21 | 1,477,400 |
| 15 Sept 2022 | 4.27 | 4.57 | 4.27 | 4.39 | 4.39 | 908,700 |
| 14 Sept 2022 | 4.46 | 4.54 | 4.24 | 4.33 | 4.33 | 779,200 |
| 13 Sept 2022 | 4.62 | 4.67 | 4.39 | 4.46 | 4.46 | 671,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
