UK markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.9700-0.0900 (-1.78%)
At close: 04:00PM EDT
5.0200 +0.05 (+1.01%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20225.09005.09004.82004.97004.97001,168,213
20 May 20225.36005.41004.74005.06005.06001,783,600
19 May 20225.20005.55504.99405.27005.27002,174,000
18 May 20225.53005.58005.02005.09005.09002,218,600
17 May 20225.46005.81005.33005.80005.80002,567,000
16 May 20224.90005.57004.73005.29005.29003,917,700
13 May 20224.59004.89004.51004.77004.77003,897,800
12 May 20223.81004.48003.62004.46004.46003,717,300
11 May 20223.88004.20003.75003.84003.84004,868,000
10 May 20225.31005.45004.80504.97004.97002,466,000
09 May 20225.62005.65005.16505.21005.21002,018,500
06 May 20226.01006.05005.68005.76005.76001,674,600
05 May 20226.73006.73006.00006.11006.11001,510,200
04 May 20226.36006.82006.13006.79006.79001,354,900
03 May 20226.38006.57006.18006.40006.40001,732,700
02 May 20225.91006.46005.86006.45006.45001,713,900
29 Apr 20226.08006.40505.90005.91005.91001,247,800
28 Apr 20226.10006.27005.73006.15006.15001,365,200
27 Apr 20226.18006.34505.91505.99005.99001,856,500
26 Apr 20226.61006.61006.14006.17006.17001,421,400
25 Apr 20226.63006.68006.32006.68006.68001,800,800
22 Apr 20226.92007.11006.54106.60006.60002,022,200
21 Apr 20227.45007.56006.79506.90006.90001,734,700
20 Apr 20227.80007.81007.30007.32007.32001,313,000
19 Apr 20227.40007.85007.33007.66007.6600956,300
18 Apr 20227.84007.88007.31007.47007.47001,639,800
14 Apr 20228.17008.17007.66007.72007.72001,312,200
13 Apr 20228.06008.29007.89008.17008.1700948,700
12 Apr 20228.24008.67907.94008.06008.06001,408,900
11 Apr 20228.10008.48007.90008.13008.1300857,400
08 Apr 20228.31008.46008.09008.26008.26001,302,400
07 Apr 20228.79008.88008.20008.44008.44001,332,200
06 Apr 20229.04009.07708.42008.66008.66002,305,600
05 Apr 20229.65009.73009.12509.20009.20002,349,800
04 Apr 20229.47009.87009.30009.66009.66001,820,900
01 Apr 20229.23009.63009.06009.23009.23002,108,300
31 Mar 20229.82009.92009.20009.21009.21001,823,800
30 Mar 202210.150010.47009.60009.77009.77002,280,900
29 Mar 20229.355010.53509.355010.330010.33003,328,500
28 Mar 20229.50009.50008.80009.25009.25003,111,000
25 Mar 202210.690010.79009.19009.64009.64007,473,500
24 Mar 20229.390010.37009.080010.070010.07004,554,300
23 Mar 20229.65009.80009.18009.32009.32001,863,000
22 Mar 20229.33009.69009.11009.52009.52001,351,600
21 Mar 20229.59009.62008.90009.14009.14001,406,300
18 Mar 20228.90009.59008.81009.59009.59002,742,300
17 Mar 20228.35008.96008.21508.95008.95001,110,200
16 Mar 20228.34008.48008.01008.38008.38001,235,300
15 Mar 20227.79008.17007.73008.14008.1400954,100
14 Mar 20228.41008.41007.52007.76007.76001,865,400
11 Mar 20228.97008.98308.41008.44008.44001,081,800
10 Mar 20228.74008.80008.38508.79008.79001,228,400
09 Mar 20228.83008.93008.49008.71008.71001,898,900
08 Mar 20227.79009.20007.53008.53008.53004,150,400
07 Mar 20227.52008.02007.42007.68007.68004,164,200
04 Mar 20227.49007.76507.28007.50007.50001,677,300
03 Mar 20227.95008.18007.38507.49007.49002,275,500
02 Mar 20228.23008.38007.72008.27008.27002,063,400
01 Mar 20228.43008.57407.92008.09008.09002,023,400
28 Feb 20228.38008.64008.14008.41008.41001,519,100
25 Feb 20228.44008.49007.96008.37008.37001,169,400
24 Feb 20227.26008.34007.05008.33008.33001,925,100
23 Feb 20228.24008.34007.65007.71007.71001,253,000
22 Feb 20228.27008.59007.98008.08008.08001,188,800
18 Feb 20228.80008.95008.35008.49008.49001,382,200
17 Feb 20229.40009.44008.73008.81008.81001,647,300
16 Feb 20229.40009.64009.11009.47009.47001,228,900
15 Feb 20229.21009.55009.08009.50009.50001,505,100
14 Feb 20229.12009.34008.72008.84008.84001,557,900
11 Feb 20229.54009.62008.90009.24009.24006,117,100
10 Feb 20228.69009.71008.53509.51009.51004,449,200
09 Feb 20228.45009.05008.33009.00009.00002,373,100
08 Feb 20228.20008.35008.05008.31008.3100974,700
07 Feb 20228.12008.54007.98008.12008.12001,341,600
04 Feb 20227.88008.26007.69008.10008.10001,641,000
03 Feb 20228.02008.34007.72007.76007.76001,534,500
02 Feb 20228.82008.84008.08208.31008.31001,456,500
01 Feb 20228.60008.87508.12008.78008.78002,044,800
31 Jan 20227.58008.52007.57208.44008.44002,619,700
28 Jan 20227.01007.37006.74007.34007.34002,075,700
27 Jan 20227.39007.49006.92007.02007.02001,768,200
26 Jan 20227.88007.98007.08007.24007.24002,466,300
25 Jan 20227.85008.15007.49007.65007.65001,747,600
24 Jan 20227.49008.12707.12008.08008.08002,625,800
21 Jan 20228.15608.21007.73007.75007.75002,340,900
20 Jan 20228.84009.04008.21508.24008.24001,896,900
19 Jan 20228.93009.14008.62008.71008.71001,967,100
18 Jan 20229.15009.43008.86008.89008.89002,497,400
14 Jan 20229.51009.77009.00009.37509.37503,972,300
13 Jan 202210.470010.69009.82009.90009.90005,301,700
12 Jan 202211.560011.830010.970011.100011.10001,352,200
11 Jan 202211.050011.690010.910011.470011.47001,517,400
10 Jan 202211.000011.320010.630011.120011.12002,446,300
07 Jan 202211.382011.920011.090011.160011.16001,461,800
06 Jan 202211.402011.780011.000011.245011.24502,079,700
05 Jan 202212.820013.000011.300011.415011.41503,316,200
04 Jan 202213.958014.100012.630012.900012.90002,537,200
03 Jan 202213.290014.045013.070013.810013.81001,661,200
31 Dec 202113.160013.549012.939013.050013.05001,507,400
30 Dec 202112.500013.620012.420013.180013.18002,115,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...