UK markets close in 4 hours 53 minutes

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.7500+0.2200 (+6.23%)
At close: 04:00PM EDT
3.7700 +0.02 (+0.53%)
Pre-market: 04:37AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20223.54003.78003.52003.75003.7500823,000
27 Sept 20223.66503.69003.46003.53003.5300686,100
26 Sept 20223.62003.86003.52003.52003.5200671,800
23 Sept 20223.71003.76503.55003.64003.6400841,400
22 Sept 20224.05004.05003.77003.78003.7800819,500
21 Sept 20224.11004.25004.00504.02004.0200600,100
20 Sept 20224.17004.23504.07504.09004.0900523,000
19 Sept 20224.10004.27004.08504.25004.2500662,000
16 Sept 20224.25004.26004.16004.21004.21001,477,100
15 Sept 20224.27004.57504.27004.39004.3900908,700
14 Sept 20224.46004.53904.24004.33004.3300779,200
13 Sept 20224.62004.67004.39504.46004.4600671,800
12 Sept 20224.70004.88904.63004.83004.8300822,600
09 Sept 20224.58004.79004.55004.72004.7200730,400
08 Sept 20224.43004.52004.33004.51004.5100640,500
07 Sept 20224.28004.56504.28004.50004.5000699,300
06 Sept 20224.38004.44504.23004.32004.3200799,700
02 Sept 20224.54004.54004.29004.39004.3900790,200
01 Sept 20224.70004.70004.27004.47004.47001,125,000
31 Aug 20224.84004.92004.72004.75004.7500842,500
30 Aug 20224.92004.98504.73504.80004.8000859,000
29 Aug 20224.73005.02004.71004.84004.84001,199,400
26 Aug 20225.26005.38004.87004.92004.92001,174,900
25 Aug 20224.96005.33904.85005.31005.31001,401,300
24 Aug 20224.56004.85504.53004.84004.84001,003,900
23 Aug 20224.66004.76004.57004.59004.5900873,400
22 Aug 20224.94004.99004.55004.60004.60001,282,600
19 Aug 20225.24005.30004.88004.98004.98001,567,700
18 Aug 20225.59005.59005.29005.32005.3200918,600
17 Aug 20225.85005.86005.36505.54005.54001,888,900
16 Aug 20225.97006.20005.65205.95005.95002,127,000
15 Aug 20225.88006.15905.73005.91005.91001,821,400
12 Aug 20225.69006.00005.53005.94005.94001,731,500
11 Aug 20226.04006.15505.61505.62005.62002,019,200
10 Aug 20225.17005.97005.06505.96005.96002,384,400
09 Aug 20225.48005.48004.91005.00005.00001,535,300
08 Aug 20224.81005.56004.78005.50005.50002,406,800
05 Aug 20224.06005.13003.96004.85004.85003,247,400
04 Aug 20224.92004.98504.60004.62004.62001,866,300
03 Aug 20225.35005.35004.83004.90004.90002,216,200
02 Aug 20224.70005.39004.65005.37005.37002,534,300
01 Aug 20224.81004.81004.66004.72004.7200831,300
29 Jul 20224.77004.85004.60004.85004.8500895,300
28 Jul 20224.71004.86004.51004.78004.7800978,400
27 Jul 20224.55004.71004.50004.66004.66001,157,400
26 Jul 20224.68004.69704.40004.48004.48001,005,000
25 Jul 20224.91004.91004.72404.84004.8400853,400
22 Jul 20225.24005.24004.80104.93004.93001,430,800
21 Jul 20225.18005.25004.94005.23005.23001,644,700
20 Jul 20224.62005.23004.57005.14005.14002,443,900
19 Jul 20224.42004.65004.33504.57004.57001,155,900
18 Jul 20224.28004.58004.25504.26004.26001,161,200
15 Jul 20224.43004.47004.04004.20004.20001,533,800
14 Jul 20224.12004.47004.00004.37004.37002,205,500
13 Jul 20224.05004.23503.93004.20004.20001,066,900
12 Jul 20224.12004.28004.02004.13004.13001,003,900
11 Jul 20224.30004.36004.09004.11004.11001,069,200
08 Jul 20224.31004.47004.22004.34004.34001,108,400
07 Jul 20224.26004.50504.16504.43004.43001,083,200
06 Jul 20224.25004.28004.02004.22004.22001,688,000
05 Jul 20223.75004.30003.62004.28004.28001,832,200
01 Jul 20223.57003.85003.55003.79003.79001,413,800
30 Jun 20223.52003.63603.42003.59003.59001,077,700
29 Jun 20223.71003.71003.53203.64003.64001,121,300
28 Jun 20224.06004.18003.71003.72003.72001,673,500
27 Jun 20224.24004.26003.89503.98003.98001,292,000
24 Jun 20224.17004.33004.12104.18004.18002,861,300
23 Jun 20223.90004.15003.80004.13004.13002,273,400
22 Jun 20223.75004.07003.75003.83003.83001,072,800
21 Jun 20223.90004.16003.85003.90003.90001,313,200
17 Jun 20223.65003.88003.60403.78003.78001,207,800
16 Jun 20223.88003.90503.58003.70003.70001,574,400
15 Jun 20223.90004.07003.80003.96003.96001,334,000
14 Jun 20223.88003.96003.72803.85003.85001,170,500
13 Jun 20224.09004.20003.85003.87003.87001,637,000
10 Jun 20224.49504.50004.23504.38004.38001,332,600
09 Jun 20225.00005.00004.51004.52004.52001,488,300
08 Jun 20225.13005.35004.94005.00005.00001,586,700
07 Jun 20224.98005.23004.88005.21005.2100944,200
06 Jun 20225.08005.14504.83005.11005.11001,698,300
03 Jun 20225.19005.19004.87005.00005.00001,329,000
02 Jun 20225.00005.37804.94005.32005.32001,152,300
01 Jun 20225.18005.30004.93004.99004.99001,165,300
31 May 20225.48005.55005.02005.15005.15001,544,600
27 May 20225.17005.45005.13005.44005.44001,532,400
26 May 20224.82005.22004.78005.06005.06001,462,000
25 May 20224.52004.89004.52004.79504.79501,472,800
24 May 20224.87004.87004.47004.57004.57001,458,600
23 May 20225.09005.09004.82004.97004.97001,196,100
20 May 20225.36005.41004.74005.06005.06001,784,500
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 20224.59004.89004.51004.77004.77003,903,200
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 20226.01006.05005.68005.76005.76001,678,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...