Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

0.4992 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4780 0.5249 0.4386 0.4992 335,908 +0.05(+10.91%)
Jun 18, 2024 0.4610 0.4790 0.3306 0.4501 50,304 -0.01(-1.49%)
Jun 17, 2024 0.4930 0.4930 0.4505 0.4569 31,922 -0.01(-2.79%)
Jun 14, 2024 0.4700 0.4877 0.4700 0.4700 22,476 +0.01(+3.30%)
Jun 13, 2024 0.4716 0.4900 0.4540 0.4550 52,838 -0.04(-7.61%)
Jun 12, 2024 0.4671 0.5000 0.4671 0.4925 19,981 +0.00(+0.72%)
Jun 11, 2024 0.4501 0.4947 0.4501 0.4890 23,611 +0.02(+5.16%)
Jun 10, 2024 0.4887 0.4888 0.4511 0.4650 45,654 -0.00(-0.13%)
Jun 07, 2024 0.5000 0.5069 0.4612 0.4656 69,640 -0.02(-3.70%)
Jun 06, 2024 0.4800 0.5098 0.4800 0.4835 59,697 +0.01(+1.07%)
Jun 05, 2024 0.5037 0.5037 0.4770 0.4784 52,427 -0.01(-2.88%)
Jun 04, 2024 0.4800 0.5050 0.4800 0.4926 29,507 +0.01(+1.99%)
Jun 03, 2024 0.4830 0.5135 0.4830 0.4830 12,629 +0.00(+0.21%)
May 31, 2024 0.4960 0.4968 0.4800 0.4820 36,987 -0.00(-0.88%)
May 30, 2024 0.4720 0.5100 0.4720 0.4863 23,446 -0.01(-2.25%)
May 29, 2024 0.5100 0.5160 0.4701 0.4975 128,835 +0.01(+1.51%)
May 28, 2024 0.5000 0.5112 0.4901 0.4901 47,854 -0.02(-4.41%)
May 24, 2024 0.5300 0.5500 0.4901 0.5127 134,209 -0.02(-3.26%)
May 23, 2024 0.5600 0.5600 0.5300 0.5300 46,368 +0.01(+1.34%)
May 22, 2024 0.5700 0.5700 0.5212 0.5230 94,750 -0.03(-4.91%)
May 21, 2024 0.5500 0.5650 0.5310 0.5500 59,399 +0.00(+0.00%)
May 20, 2024 0.5500 0.5700 0.5500 0.5500 52,243 +0.00(+0.00%)
May 17, 2024 0.5670 0.5881 0.5400 0.5500 151,666 -0.02(-3.25%)
May 16, 2024 0.5900 0.5854 0.5400 0.5685 109,133 +0.01(+2.25%)
May 15, 2024 0.5462 0.5791 0.5400 0.5560 55,176 +0.01(+1.11%)
May 14, 2024 0.5594 0.5594 0.5212 0.5499 59,744 +0.02(+3.75%)
May 13, 2024 0.5490 0.6000 0.5201 0.5300 94,251 -0.00(-0.19%)
May 10, 2024 0.5553 0.5581 0.5307 0.5310 49,826 -0.02(-3.10%)
May 09, 2024 0.5375 0.5790 0.5307 0.5480 85,493 +0.01(+2.32%)
May 08, 2024 0.5600 0.5800 0.5203 0.5356 186,586 -0.02(-4.36%)
May 07, 2024 0.6700 0.7000 0.5513 0.5600 790,021 -0.03(-4.76%)
May 06, 2024 0.5900 0.6002 0.5568 0.5880 61,749 -0.00(-0.34%)
May 03, 2024 0.5500 0.6000 0.5500 0.5900 14,264 +0.02(+4.00%)
May 02, 2024 0.5600 0.5985 0.5500 0.5673 115,959 -0.00(-0.47%)
May 01, 2024 0.6000 0.6119 0.5598 0.5700 38,946 -0.05(-7.51%)
Apr 30, 2024 0.5900 0.6601 0.5900 0.6163 138,718 +0.03(+4.69%)
Apr 29, 2024 0.6200 0.6400 0.5830 0.5887 31,625 -0.01(-2.13%)
Apr 26, 2024 0.6000 0.6200 0.5520 0.6015 6,830 +0.03(+4.79%)
Apr 25, 2024 0.5800 0.6000 0.5526 0.5740 36,418 -0.02(-3.20%)
Apr 24, 2024 0.6101 0.6931 0.5701 0.5930 317,242 -0.03(-4.35%)
Apr 23, 2024 0.6400 0.6728 0.6100 0.6200 30,028 -0.02(-3.58%)
Apr 22, 2024 0.6800 0.6847 0.6430 0.6430 28,617 -0.02(-2.58%)
Apr 19, 2024 0.6610 0.7000 0.6550 0.6600 21,774 -0.02(-3.15%)
Apr 18, 2024 0.6500 0.7000 0.6500 0.6815 72,884 +0.05(+7.64%)
Apr 17, 2024 0.6204 0.7321 0.6204 0.6331 26,188 -0.02(-2.59%)
Apr 16, 2024 0.6420 0.6900 0.6000 0.6499 47,986 -0.02(-2.87%)
Apr 15, 2024 0.7000 0.7010 0.6500 0.6691 109,395 -0.03(-4.41%)
Apr 12, 2024 0.7200 0.7600 0.6900 0.7000 142,418 -0.02(-2.75%)
Apr 11, 2024 0.7340 0.7769 0.6863 0.7198 133,541 -0.03(-3.85%)
Apr 10, 2024 0.7353 0.7600 0.7350 0.7486 32,747 -0.01(-1.24%)
Apr 09, 2024 0.7410 0.7845 0.7377 0.7580 105,718 +0.00(+0.13%)
Apr 08, 2024 0.7800 0.7900 0.7418 0.7570 87,204 +0.00(+0.29%)
Apr 05, 2024 0.7547 0.7791 0.7500 0.7548 83,238 -0.02(-2.98%)
Apr 04, 2024 0.8200 0.8600 0.7500 0.7780 181,106 -0.02(-2.36%)
Apr 03, 2024 0.7670 0.8053 0.7600 0.7968 79,197 +0.01(+0.99%)
Apr 02, 2024 0.8177 0.8177 0.7540 0.7890 78,792 -0.02(-3.07%)
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.