UK markets open in 2 hours 12 minutes

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.43-0.18 (-3.21%)
At close: 04:00PM EST
5.43 0.00 (0.00%)
After hours: 07:33PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20235.415.725.335.435.43839,400
02 Feb 20235.755.895.475.615.611,731,700
01 Feb 20235.135.805.065.665.662,290,000
31 Jan 20234.825.194.805.165.162,137,600
30 Jan 20234.594.894.504.804.801,615,700
27 Jan 20234.354.724.314.644.641,292,400
26 Jan 20234.564.664.344.404.40793,200
25 Jan 20234.434.524.234.474.47642,200
24 Jan 20234.454.694.424.504.50929,300
23 Jan 20234.274.544.224.494.491,147,600
20 Jan 20234.264.364.174.274.27759,100
19 Jan 20234.534.534.204.214.211,003,700
18 Jan 20234.864.934.574.594.591,070,500
17 Jan 20234.624.894.524.784.781,212,700
13 Jan 20234.384.784.354.664.661,632,800
12 Jan 20234.274.514.134.484.481,721,100
11 Jan 20234.254.454.144.234.231,445,300
10 Jan 20234.064.254.024.204.20848,300
09 Jan 20234.244.354.094.124.121,618,300
06 Jan 20234.164.253.914.194.191,875,200
05 Jan 20234.404.404.204.204.20960,800
04 Jan 20234.154.474.114.464.461,431,200
03 Jan 20233.994.343.914.094.091,609,700
30 Dec 20224.004.113.823.923.921,838,700
29 Dec 20223.964.223.954.134.131,494,100
28 Dec 20224.044.223.893.963.961,390,200
27 Dec 20224.254.294.034.064.061,453,600
23 Dec 20224.304.304.144.264.26954,400
22 Dec 20224.284.344.164.324.321,296,800
21 Dec 20224.574.574.304.384.381,459,500
20 Dec 20224.564.674.304.444.441,796,300
19 Dec 20224.905.064.504.624.622,267,100
16 Dec 20225.465.464.794.954.954,005,500
15 Dec 20225.565.735.345.405.402,024,100
14 Dec 20225.805.875.535.575.571,560,300
13 Dec 20225.996.375.685.795.792,596,100
12 Dec 20225.966.015.605.695.692,062,100
09 Dec 20226.306.475.865.975.973,139,400
08 Dec 20226.396.486.056.386.382,150,500
07 Dec 20226.786.906.316.346.343,261,700
06 Dec 20228.048.236.786.936.933,833,900
05 Dec 20228.058.637.838.088.085,017,900
02 Dec 20227.358.157.168.028.023,940,500
01 Dec 20226.767.676.727.607.603,787,900
30 Nov 20226.196.835.906.796.793,744,400
29 Nov 20225.566.405.526.196.193,366,400
28 Nov 20225.785.975.545.565.561,317,300
25 Nov 20226.176.195.815.845.84837,200
23 Nov 20225.856.355.846.176.171,871,900
22 Nov 20226.036.055.775.835.831,456,700
21 Nov 20225.876.205.856.086.081,936,600
18 Nov 20226.626.705.876.036.032,409,900
17 Nov 20226.356.766.306.466.463,053,100
16 Nov 20226.386.866.136.606.604,107,900
15 Nov 20225.936.585.856.336.334,148,300
14 Nov 20225.926.265.445.765.764,257,000
11 Nov 20225.215.985.135.935.935,277,900
10 Nov 20225.305.895.185.285.287,755,400
09 Nov 20224.385.294.355.125.1212,937,000
08 Nov 20223.734.673.654.474.4719,109,900
07 Nov 20223.433.453.203.313.311,276,200
04 Nov 20223.553.613.303.443.44857,600
03 Nov 20223.303.533.273.463.46959,900
02 Nov 20223.623.673.343.343.34997,000
01 Nov 20223.573.743.533.683.681,041,000
31 Oct 20223.293.613.213.573.572,489,500
28 Oct 20223.303.313.113.283.28918,000
27 Oct 20223.423.543.303.313.311,036,100
26 Oct 20223.313.613.293.413.411,318,700
25 Oct 20222.993.402.993.343.341,916,600
24 Oct 20223.223.232.923.013.011,636,900
21 Oct 20223.423.463.173.263.262,121,700
20 Oct 20223.413.583.373.403.40644,700
19 Oct 20223.523.553.383.443.44915,400
18 Oct 20223.813.863.553.593.59858,600
17 Oct 20223.463.643.423.633.631,080,200
14 Oct 20223.523.683.303.353.351,239,800
13 Oct 20223.303.573.203.503.501,691,400
12 Oct 20223.433.483.253.453.451,351,800
11 Oct 20223.573.743.393.423.421,392,600
10 Oct 20224.004.023.533.553.551,342,500
07 Oct 20224.294.433.874.014.014,098,800
06 Oct 20223.564.433.514.364.366,527,300
05 Oct 20223.773.773.503.623.62753,000
04 Oct 20223.793.883.663.813.81826,900
03 Oct 20223.583.693.443.653.65563,900
30 Sept 20223.583.723.493.503.50653,200
29 Sept 20223.663.673.493.613.61878,000
28 Sept 20223.543.783.523.753.75824,200
27 Sept 20223.663.693.463.533.53686,100
26 Sept 20223.623.863.523.523.52671,800
23 Sept 20223.713.773.553.643.64841,400
22 Sept 20224.054.053.773.783.78819,500
21 Sept 20224.114.254.014.024.02600,100
20 Sept 20224.174.244.074.094.09523,000
19 Sept 20224.104.274.094.254.25662,000
16 Sept 20224.254.264.164.214.211,477,400
15 Sept 20224.274.574.274.394.39908,700
14 Sept 20224.464.544.244.334.33779,200
13 Sept 20224.624.674.394.464.46671,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...