Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Collaborative Hldgs Inc (NY: GROV )

1.470 -0.030 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.900 1.940 1.800 1.850 67,164 -0.08(-4.15%)
Jul 28, 2023 1.910 1.980 1.880 1.930 244,003 +0.01(+0.52%)
Jul 27, 2023 2.010 2.040 1.920 1.920 25,109 -0.08(-4.00%)
Jul 26, 2023 2.090 2.090 1.960 2.000 52,445 -0.10(-4.76%)
Jul 25, 2023 2.020 2.100 2.020 2.100 131,173 +0.08(+3.96%)
Jul 24, 2023 2.150 2.200 2.020 2.020 45,416 -0.11(-5.16%)
Jul 21, 2023 2.130 2.150 2.040 2.130 267,786 -0.01(-0.47%)
Jul 20, 2023 2.070 2.150 2.060 2.140 250,828 +0.04(+1.90%)
Jul 19, 2023 2.120 2.150 2.050 2.100 70,327 -0.01(-0.47%)
Jul 18, 2023 1.900 2.140 1.900 2.110 279,375 +0.16(+8.21%)
Jul 17, 2023 1.940 1.992 1.850 1.950 277,649 +0.01(+0.52%)
Jul 14, 2023 2.150 2.150 1.930 1.940 71,974 -0.24(-11.01%)
Jul 13, 2023 2.170 2.220 2.140 2.180 133,866 -0.01(-0.46%)
Jul 12, 2023 2.020 2.280 1.970 2.190 125,068 +0.20(+10.05%)
Jul 11, 2023 1.930 2.040 1.840 1.990 212,255 +0.13(+6.99%)
Jul 10, 2023 1.900 1.910 1.800 1.860 140,065 +0.04(+2.20%)
Jul 07, 2023 1.800 1.870 1.790 1.820 155,623 -0.02(-1.09%)
Jul 06, 2023 1.800 1.897 1.730 1.840 206,358 +0.03(+1.66%)
Jul 05, 2023 1.750 1.830 1.650 1.810 115,504 +0.03(+1.69%)
Jul 03, 2023 1.750 1.840 1.680 1.780 253,567 +0.01(+0.56%)
Jun 30, 2023 1.640 1.790 1.620 1.770 263,579 +0.11(+6.63%)
Jun 29, 2023 1.660 1.740 1.580 1.660 191,439 +0.01(+0.61%)
Jun 28, 2023 1.690 1.700 1.500 1.650 317,925 +0.01(+0.61%)
Jun 27, 2023 1.660 1.750 1.613 1.640 149,722 -0.05(-2.96%)
Jun 26, 2023 1.700 1.731 1.650 1.690 143,365 -0.01(-0.59%)
Jun 23, 2023 1.790 1.800 1.690 1.700 124,883 -0.09(-5.03%)
Jun 22, 2023 1.850 1.870 1.740 1.790 136,077 -0.06(-3.24%)
Jun 21, 2023 1.890 1.910 1.698 1.850 321,220 -0.07(-3.65%)
Jun 20, 2023 2.020 2.070 1.920 1.920 177,178 -0.11(-5.42%)
Jun 16, 2023 2.010 2.052 1.920 2.030 144,920 +0.01(+0.50%)
Jun 15, 2023 2.100 2.110 2.020 2.020 111,536 -0.09(-4.27%)
Jun 14, 2023 2.100 2.150 1.990 2.110 278,558 -0.01(-0.47%)
Jun 13, 2023 1.940 2.130 1.860 2.120 334,906 +0.23(+12.17%)
Jun 12, 2023 1.750 2.020 1.735 1.890 317,442 +0.10(+5.59%)
Jun 09, 2023 1.840 1.860 1.640 1.790 274,744 -0.01(-0.56%)
Jun 08, 2023 1.880 1.920 1.770 1.800 237,064 -0.13(-6.74%)
Jun 07, 2023 1.960 1.961 1.850 1.930 360,074 -0.22(-10.23%)
Jun 06, 2023 2.480 2.500 1.890 2.150 2,229,681 +0.05(+2.38%)
Jun 05, 2023 2.250 2.350 2.011 2.100 118,553 -0.06(-2.89%)
Jun 02, 2023 2.050 2.501 2.000 2.163 421,124 +0.13(+6.34%)
Jun 01, 2023 2.100 2.208 1.850 2.034 120,267 -0.07(-3.17%)
May 31, 2023 2.260 2.260 2.100 2.100 51,655 -0.06(-2.91%)
May 30, 2023 2.450 2.450 2.150 2.163 104,207 -0.25(-10.30%)
May 26, 2023 2.420 2.550 2.350 2.412 125,375 -0.29(-10.69%)
May 25, 2023 2.700 2.834 2.410 2.700 115,622 +0.05(+1.89%)
May 24, 2023 2.750 2.750 2.355 2.650 71,471 +0.00(+0.00%)
May 23, 2023 2.250 2.700 2.250 2.650 236,758 +0.40(+17.75%)
May 22, 2023 2.256 2.290 2.200 2.251 23,100 -0.00(-0.22%)
May 19, 2023 2.291 2.350 2.200 2.256 35,169 -0.02(-0.86%)
May 18, 2023 2.350 2.400 2.251 2.275 37,251 -0.02(-1.09%)
May 17, 2023 2.400 2.411 2.100 2.300 269,347 +0.06(+2.77%)
May 16, 2023 2.250 2.424 2.143 2.238 39,894 -0.13(-5.35%)
May 15, 2023 2.450 2.425 2.305 2.365 39,037 -0.10(-3.98%)
May 12, 2023 2.450 2.500 2.361 2.462 39,257 -0.06(-2.51%)
May 11, 2023 2.300 2.600 2.300 2.526 84,271 +0.23(+9.95%)
May 10, 2023 2.475 2.475 2.275 2.297 23,382 -0.05(-2.00%)
May 09, 2023 2.334 2.397 2.263 2.345 19,634 -0.06(-2.56%)
May 08, 2023 2.300 2.412 2.256 2.406 22,973 -0.04(-1.80%)
May 05, 2023 2.207 2.450 2.207 2.450 55,133 +0.18(+7.72%)
May 04, 2023 2.300 2.400 2.210 2.275 25,649 -0.03(-1.13%)
May 03, 2023 2.400 2.449 2.300 2.300 21,311 -0.06(-2.36%)
May 02, 2023 2.390 2.400 2.250 2.356 46,952 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.