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

Grove Collaborative Hldgs Inc (NY: GROV )

1.510 +0.200 (+15.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.400 1.730 1.390 1.510 1,132,747 +0.20(+15.27%)
Nov 26, 2024 1.300 1.370 1.300 1.310 77,668 -0.05(-3.68%)
Nov 25, 2024 1.370 1.400 1.340 1.360 113,650 -0.03(-2.16%)
Nov 22, 2024 1.360 1.390 1.320 1.390 86,144 +0.05(+3.73%)
Nov 21, 2024 1.320 1.390 1.315 1.340 62,236 +0.00(+0.00%)
Nov 20, 2024 1.360 1.380 1.300 1.340 56,217 -0.01(-0.74%)
Nov 19, 2024 1.340 1.356 1.315 1.350 100,490 -0.01(-0.74%)
Nov 18, 2024 1.300 1.410 1.290 1.360 107,963 +0.07(+5.43%)
Nov 15, 2024 1.340 1.355 1.290 1.290 61,206 -0.04(-3.01%)
Nov 14, 2024 1.330 1.460 1.320 1.330 121,741 -0.01(-0.75%)
Nov 13, 2024 1.400 1.400 1.310 1.340 156,725 -0.18(-11.84%)
Nov 12, 2024 1.460 1.540 1.400 1.520 139,171 +0.04(+2.70%)
Nov 11, 2024 1.390 1.520 1.355 1.480 132,132 +0.10(+7.25%)
Nov 08, 2024 1.380 1.390 1.310 1.380 91,698 +0.07(+5.34%)
Nov 07, 2024 1.320 1.347 1.290 1.310 34,566 -0.04(-2.96%)
Nov 06, 2024 1.350 1.380 1.260 1.350 118,010 +0.04(+3.05%)
Nov 05, 2024 1.330 1.360 1.288 1.310 37,579 +0.01(+0.77%)
Nov 04, 2024 1.280 1.340 1.265 1.300 67,063 +0.02(+1.56%)
Nov 01, 2024 1.270 1.290 1.251 1.280 97,935 -0.01(-0.78%)
Oct 31, 2024 1.250 1.290 1.250 1.290 73,590 +0.03(+2.38%)
Oct 30, 2024 1.280 1.338 1.230 1.260 181,527 -0.01(-0.79%)
Oct 29, 2024 1.340 1.390 1.260 1.270 150,776 -0.07(-5.22%)
Oct 28, 2024 1.340 1.370 1.320 1.340 57,490 -0.01(-0.74%)
Oct 25, 2024 1.390 1.410 1.330 1.350 46,432 -0.02(-1.46%)
Oct 24, 2024 1.350 1.410 1.350 1.370 19,257 +0.01(+0.74%)
Oct 23, 2024 1.380 1.410 1.350 1.360 36,707 -0.03(-2.16%)
Oct 22, 2024 1.470 1.470 1.390 1.390 31,661 -0.05(-3.47%)
Oct 21, 2024 1.440 1.486 1.410 1.440 57,412 -0.02(-1.37%)
Oct 18, 2024 1.310 1.590 1.310 1.460 381,561 +0.13(+9.77%)
Oct 17, 2024 1.280 1.390 1.280 1.330 79,706 +0.00(+0.00%)
Oct 16, 2024 1.330 1.340 1.290 1.330 69,566 +0.00(+0.00%)
Oct 15, 2024 1.260 1.330 1.260 1.330 49,998 +0.06(+4.72%)
Oct 14, 2024 1.270 1.315 1.260 1.270 22,778 -0.02(-1.55%)
Oct 11, 2024 1.328 1.328 1.280 1.290 15,249 -0.02(-1.53%)
Oct 10, 2024 1.260 1.330 1.260 1.310 30,573 +0.03(+2.34%)
Oct 09, 2024 1.300 1.329 1.280 1.280 47,863 -0.04(-3.03%)
Oct 08, 2024 1.280 1.370 1.280 1.320 51,359 +0.03(+2.33%)
Oct 07, 2024 1.300 1.430 1.274 1.290 148,360 +0.01(+0.78%)
Oct 04, 2024 1.300 1.330 1.280 1.280 24,444 -0.01(-0.78%)
Oct 03, 2024 1.310 1.330 1.280 1.290 22,706 +0.01(+0.78%)
Oct 02, 2024 1.310 1.370 1.240 1.280 240,566 -0.01(-0.78%)
Oct 01, 2024 1.340 1.370 1.280 1.290 200,614 -0.06(-4.44%)
Sep 30, 2024 1.370 1.390 1.340 1.350 31,946 +0.00(+0.00%)
Sep 27, 2024 1.350 1.380 1.340 1.350 77,852 +0.00(+0.00%)
Sep 26, 2024 1.390 1.430 1.340 1.350 219,380 +0.00(+0.00%)
Sep 25, 2024 1.390 1.520 1.350 1.350 679,056 -0.03(-2.17%)
Sep 24, 2024 1.450 1.500 1.330 1.380 583,722 +0.07(+5.34%)
Sep 23, 2024 1.380 1.410 1.310 1.310 881,608 -0.09(-6.43%)
Sep 20, 2024 1.450 1.460 1.360 1.400 45,553 -0.05(-3.45%)
Sep 19, 2024 1.430 1.490 1.410 1.450 52,418 +0.06(+4.32%)
Sep 18, 2024 1.410 1.430 1.375 1.390 44,078 +0.01(+0.72%)
Sep 17, 2024 1.400 1.420 1.360 1.380 39,764 -0.02(-1.43%)
Sep 16, 2024 1.430 1.430 1.360 1.400 21,263 -0.01(-0.71%)
Sep 13, 2024 1.390 1.410 1.380 1.410 24,157 +0.02(+1.44%)
Sep 12, 2024 1.330 1.390 1.330 1.390 53,389 +0.06(+4.51%)
Sep 11, 2024 1.330 1.330 1.290 1.330 18,228 +0.00(+0.00%)
Sep 10, 2024 1.320 1.370 1.300 1.330 33,750 +0.00(+0.00%)
Sep 09, 2024 1.310 1.360 1.300 1.330 34,412 -0.01(-0.75%)
Sep 06, 2024 1.320 1.358 1.310 1.340 19,832 +0.04(+3.08%)
Sep 05, 2024 1.350 1.390 1.300 1.300 38,348 -0.04(-2.99%)
Sep 04, 2024 1.300 1.380 1.289 1.340 36,419 +0.04(+3.08%)
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.