GrowGeneration Corp. (GRWG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 3.5400 | 3.7800 | 3.5200 | 3.7500 | 3.7500 | 823,000 |
| 27 Sept 2022 | 3.6650 | 3.6900 | 3.4600 | 3.5300 | 3.5300 | 686,100 |
| 26 Sept 2022 | 3.6200 | 3.8600 | 3.5200 | 3.5200 | 3.5200 | 671,800 |
| 23 Sept 2022 | 3.7100 | 3.7650 | 3.5500 | 3.6400 | 3.6400 | 841,400 |
| 22 Sept 2022 | 4.0500 | 4.0500 | 3.7700 | 3.7800 | 3.7800 | 819,500 |
| 21 Sept 2022 | 4.1100 | 4.2500 | 4.0050 | 4.0200 | 4.0200 | 600,100 |
| 20 Sept 2022 | 4.1700 | 4.2350 | 4.0750 | 4.0900 | 4.0900 | 523,000 |
| 19 Sept 2022 | 4.1000 | 4.2700 | 4.0850 | 4.2500 | 4.2500 | 662,000 |
| 16 Sept 2022 | 4.2500 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 1,477,100 |
| 15 Sept 2022 | 4.2700 | 4.5750 | 4.2700 | 4.3900 | 4.3900 | 908,700 |
| 14 Sept 2022 | 4.4600 | 4.5390 | 4.2400 | 4.3300 | 4.3300 | 779,200 |
| 13 Sept 2022 | 4.6200 | 4.6700 | 4.3950 | 4.4600 | 4.4600 | 671,800 |
| 12 Sept 2022 | 4.7000 | 4.8890 | 4.6300 | 4.8300 | 4.8300 | 822,600 |
| 09 Sept 2022 | 4.5800 | 4.7900 | 4.5500 | 4.7200 | 4.7200 | 730,400 |
| 08 Sept 2022 | 4.4300 | 4.5200 | 4.3300 | 4.5100 | 4.5100 | 640,500 |
| 07 Sept 2022 | 4.2800 | 4.5650 | 4.2800 | 4.5000 | 4.5000 | 699,300 |
| 06 Sept 2022 | 4.3800 | 4.4450 | 4.2300 | 4.3200 | 4.3200 | 799,700 |
| 02 Sept 2022 | 4.5400 | 4.5400 | 4.2900 | 4.3900 | 4.3900 | 790,200 |
| 01 Sept 2022 | 4.7000 | 4.7000 | 4.2700 | 4.4700 | 4.4700 | 1,125,000 |
| 31 Aug 2022 | 4.8400 | 4.9200 | 4.7200 | 4.7500 | 4.7500 | 842,500 |
| 30 Aug 2022 | 4.9200 | 4.9850 | 4.7350 | 4.8000 | 4.8000 | 859,000 |
| 29 Aug 2022 | 4.7300 | 5.0200 | 4.7100 | 4.8400 | 4.8400 | 1,199,400 |
| 26 Aug 2022 | 5.2600 | 5.3800 | 4.8700 | 4.9200 | 4.9200 | 1,174,900 |
| 25 Aug 2022 | 4.9600 | 5.3390 | 4.8500 | 5.3100 | 5.3100 | 1,401,300 |
| 24 Aug 2022 | 4.5600 | 4.8550 | 4.5300 | 4.8400 | 4.8400 | 1,003,900 |
| 23 Aug 2022 | 4.6600 | 4.7600 | 4.5700 | 4.5900 | 4.5900 | 873,400 |
| 22 Aug 2022 | 4.9400 | 4.9900 | 4.5500 | 4.6000 | 4.6000 | 1,282,600 |
| 19 Aug 2022 | 5.2400 | 5.3000 | 4.8800 | 4.9800 | 4.9800 | 1,567,700 |
| 18 Aug 2022 | 5.5900 | 5.5900 | 5.2900 | 5.3200 | 5.3200 | 918,600 |
| 17 Aug 2022 | 5.8500 | 5.8600 | 5.3650 | 5.5400 | 5.5400 | 1,888,900 |
| 16 Aug 2022 | 5.9700 | 6.2000 | 5.6520 | 5.9500 | 5.9500 | 2,127,000 |
| 15 Aug 2022 | 5.8800 | 6.1590 | 5.7300 | 5.9100 | 5.9100 | 1,821,400 |
| 12 Aug 2022 | 5.6900 | 6.0000 | 5.5300 | 5.9400 | 5.9400 | 1,731,500 |
| 11 Aug 2022 | 6.0400 | 6.1550 | 5.6150 | 5.6200 | 5.6200 | 2,019,200 |
| 10 Aug 2022 | 5.1700 | 5.9700 | 5.0650 | 5.9600 | 5.9600 | 2,384,400 |
| 09 Aug 2022 | 5.4800 | 5.4800 | 4.9100 | 5.0000 | 5.0000 | 1,535,300 |
| 08 Aug 2022 | 4.8100 | 5.5600 | 4.7800 | 5.5000 | 5.5000 | 2,406,800 |
| 05 Aug 2022 | 4.0600 | 5.1300 | 3.9600 | 4.8500 | 4.8500 | 3,247,400 |
| 04 Aug 2022 | 4.9200 | 4.9850 | 4.6000 | 4.6200 | 4.6200 | 1,866,300 |
| 03 Aug 2022 | 5.3500 | 5.3500 | 4.8300 | 4.9000 | 4.9000 | 2,216,200 |
| 02 Aug 2022 | 4.7000 | 5.3900 | 4.6500 | 5.3700 | 5.3700 | 2,534,300 |
| 01 Aug 2022 | 4.8100 | 4.8100 | 4.6600 | 4.7200 | 4.7200 | 831,300 |
| 29 Jul 2022 | 4.7700 | 4.8500 | 4.6000 | 4.8500 | 4.8500 | 895,300 |
| 28 Jul 2022 | 4.7100 | 4.8600 | 4.5100 | 4.7800 | 4.7800 | 978,400 |
| 27 Jul 2022 | 4.5500 | 4.7100 | 4.5000 | 4.6600 | 4.6600 | 1,157,400 |
| 26 Jul 2022 | 4.6800 | 4.6970 | 4.4000 | 4.4800 | 4.4800 | 1,005,000 |
| 25 Jul 2022 | 4.9100 | 4.9100 | 4.7240 | 4.8400 | 4.8400 | 853,400 |
| 22 Jul 2022 | 5.2400 | 5.2400 | 4.8010 | 4.9300 | 4.9300 | 1,430,800 |
| 21 Jul 2022 | 5.1800 | 5.2500 | 4.9400 | 5.2300 | 5.2300 | 1,644,700 |
| 20 Jul 2022 | 4.6200 | 5.2300 | 4.5700 | 5.1400 | 5.1400 | 2,443,900 |
| 19 Jul 2022 | 4.4200 | 4.6500 | 4.3350 | 4.5700 | 4.5700 | 1,155,900 |
| 18 Jul 2022 | 4.2800 | 4.5800 | 4.2550 | 4.2600 | 4.2600 | 1,161,200 |
| 15 Jul 2022 | 4.4300 | 4.4700 | 4.0400 | 4.2000 | 4.2000 | 1,533,800 |
| 14 Jul 2022 | 4.1200 | 4.4700 | 4.0000 | 4.3700 | 4.3700 | 2,205,500 |
| 13 Jul 2022 | 4.0500 | 4.2350 | 3.9300 | 4.2000 | 4.2000 | 1,066,900 |
| 12 Jul 2022 | 4.1200 | 4.2800 | 4.0200 | 4.1300 | 4.1300 | 1,003,900 |
| 11 Jul 2022 | 4.3000 | 4.3600 | 4.0900 | 4.1100 | 4.1100 | 1,069,200 |
| 08 Jul 2022 | 4.3100 | 4.4700 | 4.2200 | 4.3400 | 4.3400 | 1,108,400 |
| 07 Jul 2022 | 4.2600 | 4.5050 | 4.1650 | 4.4300 | 4.4300 | 1,083,200 |
| 06 Jul 2022 | 4.2500 | 4.2800 | 4.0200 | 4.2200 | 4.2200 | 1,688,000 |
| 05 Jul 2022 | 3.7500 | 4.3000 | 3.6200 | 4.2800 | 4.2800 | 1,832,200 |
| 01 Jul 2022 | 3.5700 | 3.8500 | 3.5500 | 3.7900 | 3.7900 | 1,413,800 |
| 30 Jun 2022 | 3.5200 | 3.6360 | 3.4200 | 3.5900 | 3.5900 | 1,077,700 |
| 29 Jun 2022 | 3.7100 | 3.7100 | 3.5320 | 3.6400 | 3.6400 | 1,121,300 |
| 28 Jun 2022 | 4.0600 | 4.1800 | 3.7100 | 3.7200 | 3.7200 | 1,673,500 |
| 27 Jun 2022 | 4.2400 | 4.2600 | 3.8950 | 3.9800 | 3.9800 | 1,292,000 |
| 24 Jun 2022 | 4.1700 | 4.3300 | 4.1210 | 4.1800 | 4.1800 | 2,861,300 |
| 23 Jun 2022 | 3.9000 | 4.1500 | 3.8000 | 4.1300 | 4.1300 | 2,273,400 |
| 22 Jun 2022 | 3.7500 | 4.0700 | 3.7500 | 3.8300 | 3.8300 | 1,072,800 |
| 21 Jun 2022 | 3.9000 | 4.1600 | 3.8500 | 3.9000 | 3.9000 | 1,313,200 |
| 17 Jun 2022 | 3.6500 | 3.8800 | 3.6040 | 3.7800 | 3.7800 | 1,207,800 |
| 16 Jun 2022 | 3.8800 | 3.9050 | 3.5800 | 3.7000 | 3.7000 | 1,574,400 |
| 15 Jun 2022 | 3.9000 | 4.0700 | 3.8000 | 3.9600 | 3.9600 | 1,334,000 |
| 14 Jun 2022 | 3.8800 | 3.9600 | 3.7280 | 3.8500 | 3.8500 | 1,170,500 |
| 13 Jun 2022 | 4.0900 | 4.2000 | 3.8500 | 3.8700 | 3.8700 | 1,637,000 |
| 10 Jun 2022 | 4.4950 | 4.5000 | 4.2350 | 4.3800 | 4.3800 | 1,332,600 |
| 09 Jun 2022 | 5.0000 | 5.0000 | 4.5100 | 4.5200 | 4.5200 | 1,488,300 |
| 08 Jun 2022 | 5.1300 | 5.3500 | 4.9400 | 5.0000 | 5.0000 | 1,586,700 |
| 07 Jun 2022 | 4.9800 | 5.2300 | 4.8800 | 5.2100 | 5.2100 | 944,200 |
| 06 Jun 2022 | 5.0800 | 5.1450 | 4.8300 | 5.1100 | 5.1100 | 1,698,300 |
| 03 Jun 2022 | 5.1900 | 5.1900 | 4.8700 | 5.0000 | 5.0000 | 1,329,000 |
| 02 Jun 2022 | 5.0000 | 5.3780 | 4.9400 | 5.3200 | 5.3200 | 1,152,300 |
| 01 Jun 2022 | 5.1800 | 5.3000 | 4.9300 | 4.9900 | 4.9900 | 1,165,300 |
| 31 May 2022 | 5.4800 | 5.5500 | 5.0200 | 5.1500 | 5.1500 | 1,544,600 |
| 27 May 2022 | 5.1700 | 5.4500 | 5.1300 | 5.4400 | 5.4400 | 1,532,400 |
| 26 May 2022 | 4.8200 | 5.2200 | 4.7800 | 5.0600 | 5.0600 | 1,462,000 |
| 25 May 2022 | 4.5200 | 4.8900 | 4.5200 | 4.7950 | 4.7950 | 1,472,800 |
| 24 May 2022 | 4.8700 | 4.8700 | 4.4700 | 4.5700 | 4.5700 | 1,458,600 |
| 23 May 2022 | 5.0900 | 5.0900 | 4.8200 | 4.9700 | 4.9700 | 1,196,100 |
| 20 May 2022 | 5.3600 | 5.4100 | 4.7400 | 5.0600 | 5.0600 | 1,784,500 |
| 19 May 2022 | 5.2000 | 5.5550 | 4.9940 | 5.2700 | 5.2700 | 2,174,000 |
| 18 May 2022 | 5.5300 | 5.5800 | 5.0200 | 5.0900 | 5.0900 | 2,218,600 |
| 17 May 2022 | 5.4600 | 5.8100 | 5.3300 | 5.8000 | 5.8000 | 2,567,000 |
| 16 May 2022 | 4.9000 | 5.5700 | 4.7300 | 5.2900 | 5.2900 | 3,917,700 |
| 13 May 2022 | 4.5900 | 4.8900 | 4.5100 | 4.7700 | 4.7700 | 3,903,200 |
| 12 May 2022 | 3.8100 | 4.4800 | 3.6200 | 4.4600 | 4.4600 | 3,717,300 |
| 11 May 2022 | 3.8800 | 4.2000 | 3.7500 | 3.8400 | 3.8400 | 4,868,000 |
| 10 May 2022 | 5.3100 | 5.4500 | 4.8050 | 4.9700 | 4.9700 | 2,466,000 |
| 09 May 2022 | 5.6200 | 5.6500 | 5.1650 | 5.2100 | 5.2100 | 2,018,500 |
| 06 May 2022 | 6.0100 | 6.0500 | 5.6800 | 5.7600 | 5.7600 | 1,678,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
