GRWG - GrowGeneration Corp.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 3.7800 | 3.8300 | 3.6200 | 3.6200 | 3.6200 | 170,299 |
| 30 May 2023 | 3.6000 | 3.8800 | 3.5800 | 3.8200 | 3.8200 | 1,006,300 |
| 26 May 2023 | 3.5600 | 3.6350 | 3.5300 | 3.5600 | 3.5600 | 502,200 |
| 25 May 2023 | 3.7200 | 3.7400 | 3.5300 | 3.5900 | 3.5900 | 847,500 |
| 24 May 2023 | 3.8700 | 3.9900 | 3.6500 | 3.7200 | 3.7200 | 825,300 |
| 23 May 2023 | 3.7800 | 4.1200 | 3.7800 | 3.9000 | 3.9000 | 1,125,000 |
| 22 May 2023 | 3.5700 | 3.9500 | 3.5200 | 3.8300 | 3.8300 | 1,060,100 |
| 19 May 2023 | 3.8000 | 3.8000 | 3.5050 | 3.5400 | 3.5400 | 1,564,500 |
| 18 May 2023 | 3.9100 | 3.9350 | 3.7500 | 3.7900 | 3.7900 | 1,047,700 |
| 17 May 2023 | 3.8000 | 3.9250 | 3.6500 | 3.8900 | 3.8900 | 1,228,200 |
| 16 May 2023 | 3.9800 | 4.0050 | 3.7400 | 3.7800 | 3.7800 | 800,300 |
| 15 May 2023 | 4.0500 | 4.2110 | 3.9400 | 4.0500 | 4.0500 | 833,300 |
| 12 May 2023 | 4.4900 | 4.4900 | 4.0000 | 4.0400 | 4.0400 | 1,518,100 |
| 11 May 2023 | 5.0000 | 5.0000 | 4.4800 | 4.5200 | 4.5200 | 1,838,400 |
| 10 May 2023 | 4.1400 | 4.9450 | 4.1200 | 4.9100 | 4.9100 | 3,712,500 |
| 09 May 2023 | 3.6700 | 3.7650 | 3.5750 | 3.7000 | 3.7000 | 1,031,000 |
| 08 May 2023 | 3.6400 | 3.7800 | 3.5800 | 3.7400 | 3.7400 | 801,200 |
| 05 May 2023 | 3.4000 | 3.6500 | 3.3810 | 3.6200 | 3.6200 | 1,494,200 |
| 04 May 2023 | 3.2000 | 3.3600 | 3.1090 | 3.3100 | 3.3100 | 729,700 |
| 03 May 2023 | 3.2200 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 549,800 |
| 02 May 2023 | 3.3500 | 3.3500 | 3.1800 | 3.2100 | 3.2100 | 550,100 |
| 01 May 2023 | 3.3900 | 3.4600 | 3.2810 | 3.3700 | 3.3700 | 766,300 |
| 28 Apr 2023 | 3.3300 | 3.6050 | 3.3100 | 3.4200 | 3.4200 | 1,316,800 |
| 27 Apr 2023 | 3.0900 | 3.4800 | 3.0900 | 3.3500 | 3.3500 | 2,020,500 |
| 26 Apr 2023 | 2.8700 | 3.0900 | 2.7700 | 2.9900 | 2.9900 | 1,464,300 |
| 25 Apr 2023 | 2.9900 | 3.0050 | 2.8600 | 2.8700 | 2.8700 | 828,100 |
| 24 Apr 2023 | 3.0400 | 3.0800 | 2.9900 | 3.0200 | 3.0200 | 856,700 |
| 21 Apr 2023 | 3.1000 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 358,700 |
| 20 Apr 2023 | 3.1600 | 3.1950 | 3.0600 | 3.1000 | 3.1000 | 551,000 |
| 19 Apr 2023 | 3.2000 | 3.2400 | 3.1480 | 3.2100 | 3.2100 | 587,900 |
| 18 Apr 2023 | 3.3800 | 3.3800 | 3.2000 | 3.2300 | 3.2300 | 457,700 |
| 17 Apr 2023 | 3.2400 | 3.3700 | 3.2200 | 3.3500 | 3.3500 | 677,500 |
| 14 Apr 2023 | 3.4100 | 3.4700 | 3.2200 | 3.2300 | 3.2300 | 941,700 |
| 13 Apr 2023 | 3.3200 | 3.5100 | 3.3000 | 3.4300 | 3.4300 | 698,000 |
| 12 Apr 2023 | 3.5000 | 3.5000 | 3.2850 | 3.2900 | 3.2900 | 536,100 |
| 11 Apr 2023 | 3.3400 | 3.4600 | 3.3000 | 3.4100 | 3.4100 | 676,200 |
| 10 Apr 2023 | 3.1800 | 3.3450 | 3.1500 | 3.3000 | 3.3000 | 615,400 |
| 06 Apr 2023 | 3.1600 | 3.2600 | 3.1300 | 3.2200 | 3.2200 | 575,600 |
| 05 Apr 2023 | 3.3100 | 3.3100 | 3.1100 | 3.1700 | 3.1700 | 815,700 |
| 04 Apr 2023 | 3.3300 | 3.3300 | 3.2200 | 3.2900 | 3.2900 | 685,600 |
| 03 Apr 2023 | 3.3800 | 3.4160 | 3.2850 | 3.3500 | 3.3500 | 599,500 |
| 31 Mar 2023 | 3.2700 | 3.4400 | 3.2500 | 3.4200 | 3.4200 | 834,000 |
| 30 Mar 2023 | 3.4000 | 3.4450 | 3.1900 | 3.2400 | 3.2400 | 923,900 |
| 29 Mar 2023 | 3.2700 | 3.3700 | 3.2000 | 3.3400 | 3.3400 | 785,600 |
| 28 Mar 2023 | 3.2800 | 3.3400 | 3.1850 | 3.2300 | 3.2300 | 750,800 |
| 27 Mar 2023 | 3.4500 | 3.4550 | 3.2900 | 3.3200 | 3.3200 | 646,400 |
| 24 Mar 2023 | 3.3150 | 3.4700 | 3.2800 | 3.4300 | 3.4300 | 651,900 |
| 23 Mar 2023 | 3.4000 | 3.4750 | 3.2800 | 3.3500 | 3.3500 | 868,000 |
| 22 Mar 2023 | 3.5300 | 3.5600 | 3.3100 | 3.3100 | 3.3100 | 873,000 |
| 21 Mar 2023 | 3.4000 | 3.6250 | 3.3950 | 3.5400 | 3.5400 | 1,386,000 |
| 20 Mar 2023 | 3.5200 | 3.5400 | 3.3200 | 3.3800 | 3.3800 | 1,221,300 |
| 17 Mar 2023 | 3.6500 | 3.6950 | 3.4900 | 3.5500 | 3.5500 | 1,148,500 |
| 16 Mar 2023 | 3.5300 | 3.8500 | 3.4500 | 3.7200 | 3.7200 | 1,736,800 |
| 15 Mar 2023 | 3.7900 | 3.9850 | 3.6900 | 3.9700 | 3.9700 | 1,193,100 |
| 14 Mar 2023 | 3.9900 | 4.0100 | 3.7400 | 3.8000 | 3.8000 | 728,000 |
| 13 Mar 2023 | 3.6800 | 4.0000 | 3.6100 | 3.8500 | 3.8500 | 1,169,300 |
| 10 Mar 2023 | 3.7900 | 3.8900 | 3.6600 | 3.7400 | 3.7400 | 1,223,500 |
| 09 Mar 2023 | 4.0000 | 4.0400 | 3.7900 | 3.8100 | 3.8100 | 1,070,200 |
| 08 Mar 2023 | 4.1700 | 4.1900 | 3.9200 | 3.9800 | 3.9800 | 1,223,200 |
| 07 Mar 2023 | 4.1900 | 4.2200 | 4.0700 | 4.1200 | 4.1200 | 1,036,900 |
| 06 Mar 2023 | 4.4800 | 4.4800 | 4.1800 | 4.2200 | 4.2200 | 1,074,400 |
| 03 Mar 2023 | 4.3600 | 4.4500 | 4.3000 | 4.4300 | 4.4300 | 687,400 |
| 02 Mar 2023 | 4.0900 | 4.3200 | 4.0700 | 4.3100 | 4.3100 | 984,800 |
| 01 Mar 2023 | 4.2400 | 4.2500 | 4.1100 | 4.1800 | 4.1800 | 958,900 |
| 28 Feb 2023 | 4.1800 | 4.3350 | 4.1700 | 4.2350 | 4.2350 | 1,043,000 |
| 27 Feb 2023 | 4.2200 | 4.3500 | 4.1350 | 4.1800 | 4.1800 | 703,300 |
| 24 Feb 2023 | 4.2000 | 4.2900 | 4.1400 | 4.1600 | 4.1600 | 1,011,200 |
| 23 Feb 2023 | 4.3500 | 4.4200 | 4.2050 | 4.3300 | 4.3300 | 684,400 |
| 22 Feb 2023 | 4.3000 | 4.4800 | 4.1900 | 4.3300 | 4.3300 | 1,035,800 |
| 21 Feb 2023 | 4.5700 | 4.6820 | 4.2450 | 4.3000 | 4.3000 | 1,401,600 |
| 17 Feb 2023 | 5.0200 | 5.0800 | 4.6100 | 4.6700 | 4.6700 | 1,060,800 |
| 16 Feb 2023 | 4.8800 | 5.1700 | 4.8300 | 5.0300 | 5.0300 | 974,800 |
| 15 Feb 2023 | 4.6500 | 4.9900 | 4.5800 | 4.9700 | 4.9700 | 962,000 |
| 14 Feb 2023 | 4.7300 | 4.8900 | 4.5800 | 4.7400 | 4.7400 | 880,600 |
| 13 Feb 2023 | 4.6100 | 4.8150 | 4.4400 | 4.8100 | 4.8100 | 1,351,000 |
| 10 Feb 2023 | 4.6000 | 4.6750 | 4.4300 | 4.5800 | 4.5800 | 1,283,000 |
| 09 Feb 2023 | 4.9200 | 4.9200 | 4.6100 | 4.6100 | 4.6100 | 1,016,700 |
| 08 Feb 2023 | 4.9700 | 5.0700 | 4.8500 | 4.8700 | 4.8700 | 710,900 |
| 07 Feb 2023 | 5.2700 | 5.2700 | 4.8050 | 4.9700 | 4.9700 | 1,649,900 |
| 06 Feb 2023 | 5.3500 | 5.4500 | 5.2100 | 5.2900 | 5.2900 | 769,900 |
| 03 Feb 2023 | 5.4100 | 5.7200 | 5.3300 | 5.4300 | 5.4300 | 839,700 |
| 02 Feb 2023 | 5.7500 | 5.8900 | 5.4730 | 5.6100 | 5.6100 | 1,731,700 |
| 01 Feb 2023 | 5.1300 | 5.7950 | 5.0610 | 5.6600 | 5.6600 | 2,290,000 |
| 31 Jan 2023 | 4.8200 | 5.1900 | 4.8000 | 5.1600 | 5.1600 | 2,137,600 |
| 30 Jan 2023 | 4.5900 | 4.8950 | 4.5000 | 4.8000 | 4.8000 | 1,615,700 |
| 27 Jan 2023 | 4.3500 | 4.7200 | 4.3100 | 4.6400 | 4.6400 | 1,292,800 |
| 26 Jan 2023 | 4.5600 | 4.6600 | 4.3350 | 4.4000 | 4.4000 | 793,200 |
| 25 Jan 2023 | 4.4300 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 642,200 |
| 24 Jan 2023 | 4.4500 | 4.6900 | 4.4200 | 4.5000 | 4.5000 | 929,300 |
| 23 Jan 2023 | 4.2700 | 4.5400 | 4.2200 | 4.4900 | 4.4900 | 1,147,600 |
| 20 Jan 2023 | 4.2600 | 4.3600 | 4.1700 | 4.2700 | 4.2700 | 759,100 |
| 19 Jan 2023 | 4.5300 | 4.5300 | 4.2000 | 4.2100 | 4.2100 | 1,003,700 |
| 18 Jan 2023 | 4.8600 | 4.9300 | 4.5700 | 4.5900 | 4.5900 | 1,070,500 |
| 17 Jan 2023 | 4.6200 | 4.8900 | 4.5200 | 4.7800 | 4.7800 | 1,212,700 |
| 13 Jan 2023 | 4.3800 | 4.7800 | 4.3500 | 4.6600 | 4.6600 | 1,633,800 |
| 12 Jan 2023 | 4.2700 | 4.5100 | 4.1300 | 4.4800 | 4.4800 | 1,721,100 |
| 11 Jan 2023 | 4.2500 | 4.4550 | 4.1350 | 4.2300 | 4.2300 | 1,445,300 |
| 10 Jan 2023 | 4.0600 | 4.2500 | 4.0200 | 4.2000 | 4.2000 | 848,300 |
| 09 Jan 2023 | 4.2400 | 4.3500 | 4.0900 | 4.1200 | 4.1200 | 1,618,300 |
| 06 Jan 2023 | 4.1600 | 4.2500 | 3.9100 | 4.1900 | 4.1900 | 1,875,800 |
| *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.