Elon Musk reveals his crypto buys

Tesla's CEO and crypto proponent Elon Musk said he has no investment in Shiba Inu

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

22.03-0.87 (-3.80%)

At close: 4:00PM EDT

21.89 -0.14 (-0.64%)
Pre-market: 04:34AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	22.82	22.82	21.55	22.03	22.03	1,112,200
21 Oct 2021	22.86	23.51	22.75	22.90	22.90	993,100
20 Oct 2021	23.25	23.35	22.40	22.91	22.91	1,311,400
19 Oct 2021	22.20	23.20	21.83	22.95	22.95	1,860,200
18 Oct 2021	21.80	22.32	21.66	22.10	22.10	1,018,000
15 Oct 2021	22.15	22.40	21.85	21.91	21.91	1,095,900
14 Oct 2021	20.93	22.98	20.72	22.01	22.01	3,938,300
13 Oct 2021	22.25	22.63	20.60	20.92	20.92	7,125,900
12 Oct 2021	23.35	24.02	23.25	23.75	23.75	821,400
11 Oct 2021	23.50	23.75	23.16	23.17	23.17	790,500
08 Oct 2021	24.39	24.59	23.49	23.54	23.54	852,000
07 Oct 2021	23.71	25.20	23.71	24.21	24.21	1,337,200
06 Oct 2021	23.11	23.99	23.05	23.40	23.40	1,099,800
05 Oct 2021	23.32	24.32	23.24	23.40	23.40	1,081,700
04 Oct 2021	24.50	24.69	23.06	23.18	23.18	1,299,000
01 Oct 2021	24.69	25.17	24.13	24.73	24.73	885,100
30 Sept 2021	25.00	25.04	24.15	24.67	24.67	1,598,700
29 Sept 2021	26.25	26.25	25.00	25.01	25.01	1,155,200
28 Sept 2021	26.52	26.95	25.73	25.77	25.77	1,500,700
27 Sept 2021	25.77	27.38	25.20	27.02	27.02	1,369,800
24 Sept 2021	27.13	27.38	25.43	25.79	25.79	2,048,600
23 Sept 2021	26.88	28.36	26.85	27.61	27.61	1,919,400
22 Sept 2021	26.04	27.38	26.04	26.60	26.60	1,414,400
21 Sept 2021	26.02	26.48	25.65	25.98	25.98	1,014,200
20 Sept 2021	25.78	26.74	25.60	26.15	26.15	1,258,200
17 Sept 2021	26.60	27.52	26.60	26.97	26.97	1,116,000
16 Sept 2021	26.69	27.18	25.95	26.99	26.99	913,900
15 Sept 2021	25.85	26.95	25.80	26.89	26.89	1,652,600
14 Sept 2021	28.07	28.07	25.00	25.83	25.83	5,428,000
13 Sept 2021	29.61	29.64	28.14	28.38	28.38	1,527,400
10 Sept 2021	30.52	30.77	29.44	29.50	29.50	1,012,600
09 Sept 2021	30.00	30.92	29.90	30.41	30.41	816,800
08 Sept 2021	31.42	31.42	29.43	30.10	30.10	1,370,700
07 Sept 2021	31.62	32.29	31.16	31.33	31.33	754,600
03 Sept 2021	31.66	32.16	30.95	31.80	31.80	806,500
02 Sept 2021	32.21	32.97	31.42	31.54	31.54	1,444,800
01 Sept 2021	32.22	32.46	31.47	31.97	31.97	1,381,900
31 Aug 2021	30.55	32.32	30.20	31.99	31.99	1,525,100
30 Aug 2021	31.16	31.30	29.86	30.57	30.57	1,152,500
27 Aug 2021	31.35	31.85	30.71	31.16	31.16	1,035,700
26 Aug 2021	31.78	32.60	30.76	31.25	31.25	1,241,100
25 Aug 2021	32.52	32.69	31.40	31.68	31.68	1,262,700
24 Aug 2021	31.58	32.66	31.07	32.46	32.46	1,743,400
23 Aug 2021	30.00	31.15	29.10	31.07	31.07	2,061,200
20 Aug 2021	29.59	29.97	28.85	29.49	29.49	1,423,700
19 Aug 2021	28.60	30.48	28.51	29.03	29.03	2,002,500
18 Aug 2021	29.05	30.42	28.66	29.08	29.08	2,296,100
17 Aug 2021	29.73	30.54	28.65	29.33	29.33	3,230,200
16 Aug 2021	31.59	32.49	30.15	30.62	30.62	3,687,300
13 Aug 2021	35.91	36.25	30.75	31.49	31.49	8,545,700
12 Aug 2021	39.00	40.08	34.35	35.72	35.72	10,418,400
11 Aug 2021	43.08	43.65	41.63	43.07	43.07	1,235,000
10 Aug 2021	43.78	44.00	42.26	43.04	43.04	1,198,300
09 Aug 2021	42.67	43.80	41.58	43.59	43.59	1,122,900
06 Aug 2021	42.73	42.97	41.72	42.34	42.34	860,600
05 Aug 2021	41.10	42.69	40.76	42.46	42.46	677,900
04 Aug 2021	40.12	41.94	39.87	41.14	41.14	636,900
03 Aug 2021	40.88	41.00	39.51	40.91	40.91	554,200
02 Aug 2021	41.00	41.96	40.22	40.30	40.30	634,100
30 Jul 2021	40.90	42.23	40.03	40.67	40.67	708,900
29 Jul 2021	42.12	42.12	40.70	41.64	41.64	730,300
28 Jul 2021	40.23	42.95	40.23	41.92	41.92	1,664,300
27 Jul 2021	40.19	40.34	37.30	39.70	39.70	1,179,800
26 Jul 2021	39.80	41.50	39.12	40.21	40.21	779,700
23 Jul 2021	40.88	41.44	39.79	39.91	39.91	680,000
22 Jul 2021	41.71	41.99	39.90	40.62	40.62	652,000
21 Jul 2021	40.00	41.97	39.50	41.69	41.69	1,037,500
20 Jul 2021	39.00	39.99	37.60	39.86	39.86	1,180,900
19 Jul 2021	36.76	39.21	36.01	38.47	38.47	1,603,600
16 Jul 2021	40.08	40.59	37.91	38.08	38.08	1,719,100
15 Jul 2021	41.27	42.27	39.06	39.79	39.79	1,584,900
14 Jul 2021	45.75	46.04	40.61	40.67	40.67	2,848,500
13 Jul 2021	46.21	48.07	45.60	45.75	45.75	1,203,900
12 Jul 2021	46.13	46.83	44.86	46.21	46.21	730,600
09 Jul 2021	45.96	46.00	44.37	45.82	45.82	859,400
08 Jul 2021	45.01	46.35	44.03	45.57	45.57	1,390,100
07 Jul 2021	51.74	52.80	46.76	47.23	47.23	2,447,800
06 Jul 2021	49.23	51.78	48.34	51.48	51.48	2,113,300
02 Jul 2021	50.50	50.71	47.58	49.03	49.03	2,149,700
01 Jul 2021	48.47	50.87	45.55	49.65	49.65	3,529,700
30 Jun 2021	48.79	49.34	47.54	48.10	48.10	1,253,800
29 Jun 2021	48.54	51.00	46.80	49.09	49.09	2,122,000
28 Jun 2021	44.26	48.88	44.05	48.42	48.42	2,774,000
25 Jun 2021	45.47	45.67	43.13	43.41	43.41	2,397,200
24 Jun 2021	45.00	46.83	44.06	44.68	44.68	1,904,900
23 Jun 2021	42.30	44.45	42.17	43.97	43.97	1,364,700
22 Jun 2021	41.44	42.35	40.61	42.16	42.16	880,000
21 Jun 2021	39.97	41.66	39.97	41.12	41.12	916,300
18 Jun 2021	40.44	41.19	39.51	40.29	40.29	1,177,800
17 Jun 2021	40.72	41.82	40.17	40.80	40.80	828,400
16 Jun 2021	39.40	40.98	38.84	40.81	40.81	1,221,800
15 Jun 2021	42.14	42.19	39.58	40.00	40.00	1,498,400
14 Jun 2021	42.79	42.99	41.44	42.71	42.71	830,300
11 Jun 2021	42.10	42.95	41.43	42.38	42.38	1,132,300
10 Jun 2021	43.84	44.51	41.55	41.64	41.64	1,220,800
09 Jun 2021	44.40	45.25	43.40	43.64	43.64	1,128,500
08 Jun 2021	44.41	45.33	42.57	44.10	44.10	1,612,700
07 Jun 2021	42.51	44.01	41.80	43.83	43.83	1,437,900
04 Jun 2021	42.42	43.03	41.86	42.05	42.05	913,900
03 Jun 2021	42.89	44.74	41.80	42.22	42.22	1,442,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,237.59+33.04(+0.46%)

FTSE 25022,941.92+10.26(+0.04%)

AIM1,233.73-0.46(-0.04%)

GBP/EUR1.1823+0.0023(+0.20%)

GBP/USD1.3746-0.0013(-0.09%)

BTC-GBP45,678.23+1,198.70(+2.69%)

Elon Musk reveals his crypto buys

GrowGeneration Corp. (GRWG)

FTSE 100
7,237.59
+33.04(+0.46%)

FTSE 250
22,941.92
+10.26(+0.04%)

AIM
1,233.73
-0.46(-0.04%)

GBP/EUR
1.1823
+0.0023(+0.20%)

GBP/USD
1.3746
-0.0013(-0.09%)

BTC-GBP
45,678.23
+1,198.70(+2.69%)