Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2022				4.950	0	+0.35(+7.61%)
Aug 17, 2022	5.000	5.000	4.560	4.600	188,554	-0.24(-4.96%)
Aug 16, 2022	5.350	5.370	4.790	4.840	48,876	-0.45(-8.51%)
Aug 15, 2022	5.250	5.460	5.120	5.290	36,903	+0.05(+0.95%)
Aug 12, 2022	5.330	5.446	5.165	5.240	35,103	-0.20(-3.68%)
Aug 11, 2022	6.000	6.080	5.270	5.440	91,333	-0.55(-9.18%)
Aug 10, 2022	5.890	6.080	5.711	5.990	49,047	+0.09(+1.53%)
Aug 09, 2022	5.780	6.000	5.779	5.900	52,116	-0.18(-2.96%)
Aug 08, 2022	5.720	6.080	5.700	6.080	210,921	+0.31(+5.37%)
Aug 05, 2022	5.100	5.770	5.100	5.770	331,341	+0.67(+13.14%)
Aug 04, 2022	4.810	5.170	4.647	5.100	61,014	+0.24(+4.94%)
Aug 03, 2022	4.710	4.970	4.660	4.860	19,755	+0.08(+1.67%)
Aug 02, 2022	4.920	5.050	4.660	4.780	48,750	-0.26(-5.16%)
Aug 01, 2022	4.860	5.050	4.630	5.040	59,607	+0.18(+3.70%)
Jul 29, 2022	4.830	4.860	4.600	4.860	30,113	+0.04(+0.83%)
Jul 28, 2022	4.690	4.820	4.351	4.820	20,710	+0.21(+4.56%)
Jul 27, 2022	4.460	4.725	4.250	4.610	14,744	+0.28(+6.47%)
Jul 26, 2022	4.220	4.530	4.220	4.330	27,001	+0.05(+1.17%)
Jul 25, 2022	4.376	4.376	4.250	4.280	22,640	-0.12(-2.73%)
Jul 22, 2022	4.580	4.580	4.400	4.400	11,342	-0.18(-3.93%)
Jul 21, 2022	4.730	4.830	4.510	4.580	24,014	-0.27(-5.57%)
Jul 20, 2022	4.410	4.850	4.410	4.850	57,058	+0.35(+7.78%)
Jul 19, 2022	4.499	4.600	4.434	4.500	14,662	-0.09(-1.96%)
Jul 18, 2022	4.570	4.712	4.480	4.590	12,556	+0.03(+0.66%)
Jul 15, 2022	4.740	5.000	4.560	4.560	78,942	-0.19(-4.00%)
Jul 14, 2022	4.270	4.760	4.270	4.750	104,092	+0.38(+8.70%)
Jul 13, 2022	4.140	4.520	4.140	4.370	62,076	+0.12(+2.82%)
Jul 12, 2022	4.200	4.390	4.110	4.250	34,351	-0.17(-3.85%)
Jul 11, 2022	4.640	4.660	4.420	4.420	32,340	-0.20(-4.33%)
Jul 08, 2022	4.260	4.720	4.260	4.620	108,783	+0.39(+9.22%)
Jul 07, 2022	4.090	4.280	4.010	4.230	48,273	+0.21(+5.22%)
Jul 06, 2022	3.940	4.085	3.900	4.020	23,495	+0.03(+0.75%)
Jul 05, 2022	3.900	4.000	3.760	3.990	40,919	+0.03(+0.76%)
Jul 01, 2022	4.150	4.240	3.950	3.960	59,714	-0.24(-5.71%)
Jun 30, 2022	4.290	4.400	4.200	4.200	18,079	-0.07(-1.64%)
Jun 29, 2022	4.270	4.480	4.270	4.270	34,488	+0.00(+0.00%)
Jun 28, 2022	4.300	4.450	4.270	4.270	17,947	-0.11(-2.51%)
Jun 27, 2022	4.410	4.420	4.360	4.380	12,868	-0.06(-1.35%)
Jun 24, 2022	4.460	4.460	4.353	4.440	15,257	-0.03(-0.67%)
Jun 23, 2022	4.400	4.520	4.350	4.470	16,538	+0.01(+0.22%)
Jun 22, 2022	4.300	4.689	4.300	4.460	96,414	+0.08(+1.83%)
Jun 21, 2022	4.290	4.410	4.200	4.380	37,853	+0.24(+5.80%)
Jun 17, 2022	4.210	4.330	4.090	4.140	76,502	-0.02(-0.48%)
Jun 16, 2022	4.150	4.365	4.060	4.160	32,849	+0.01(+0.24%)
Jun 15, 2022	3.990	4.210	3.990	4.150	34,036	+0.14(+3.49%)
Jun 14, 2022	4.080	4.270	3.930	4.010	29,031	-0.11(-2.67%)
Jun 13, 2022	4.250	4.280	3.900	4.120	95,496	-0.17(-3.96%)
Jun 10, 2022	4.440	4.486	4.290	4.290	41,098	-0.24(-5.30%)
Jun 09, 2022	4.740	4.740	4.520	4.530	36,893	-0.25(-5.23%)
Jun 08, 2022	4.930	4.965	4.780	4.780	38,531	-0.17(-3.43%)
Jun 07, 2022	5.120	5.120	4.910	4.950	37,463	-0.13(-2.56%)
Jun 06, 2022	5.330	5.330	5.071	5.080	51,816	-0.30(-5.58%)
Jun 03, 2022	5.310	5.470	5.110	5.380	24,578	+0.02(+0.37%)
Jun 02, 2022	5.270	5.490	5.016	5.360	52,705	+0.06(+1.13%)
Jun 01, 2022	5.520	5.520	5.200	5.300	36,616	-0.25(-4.50%)
May 31, 2022	5.810	5.810	5.220	5.550	112,793	-0.30(-5.13%)
May 27, 2022	5.850	5.990	5.780	5.850	125,770	+0.00(+0.00%)
May 26, 2022	5.650	5.850	5.390	5.850	235,315	+0.19(+3.36%)
May 25, 2022	5.720	5.750	5.560	5.660	112,054	-0.12(-2.16%)
May 24, 2022	5.670	5.883	5.510	5.785	264,512	+0.25(+4.42%)
May 23, 2022	5.570	5.580	5.400	5.540	18,515	+0.00(+0.00%)
May 20, 2022	5.620	5.620	5.230	5.540	83,429	-0.06(-1.07%)
May 19, 2022	5.140	5.600	5.080	5.600	83,822	+0.09(+1.63%)
May 18, 2022	5.020	5.550	4.650	5.510	251,803	+0.57(+11.54%)
May 17, 2022	4.990	5.000	4.830	4.940	75,202	+0.19(+4.00%)
May 16, 2022	4.920	4.950	4.630	4.750	147,389	+0.35(+7.95%)
May 13, 2022	4.340	4.880	4.340	4.400	178,363	+0.06(+1.38%)
May 12, 2022	4.170	4.490	4.120	4.340	43,629	+0.09(+2.12%)
May 11, 2022	4.520	4.520	4.250	4.250	16,621	-0.28(-6.18%)
May 10, 2022	4.300	4.540	4.260	4.530	69,243	+0.24(+5.59%)
May 09, 2022	4.150	4.370	4.110	4.290	30,253	+0.00(+0.00%)
May 06, 2022	4.140	4.290	4.128	4.290	8,174	-0.01(-0.32%)
May 05, 2022	4.250	4.383	4.201	4.304	14,612	+0.00(+0.09%)
May 04, 2022	4.350	4.370	4.210	4.300	29,136	+0.01(+0.23%)
May 03, 2022	4.120	4.350	4.120	4.290	22,972	+0.09(+2.14%)
May 02, 2022	4.390	4.390	4.143	4.200	15,828	-0.13(-3.00%)
Apr 29, 2022	4.250	4.431	4.250	4.330	19,758	+0.03(+0.70%)
Apr 28, 2022	4.280	4.450	4.150	4.300	43,429	+0.05(+1.18%)
Apr 27, 2022	4.190	4.340	4.190	4.250	6,962	+0.02(+0.48%)
Apr 26, 2022	4.400	4.400	4.177	4.230	11,032	-0.04(-0.94%)
Apr 25, 2022	4.210	4.330	4.120	4.270	23,850	-0.03(-0.70%)
Apr 22, 2022	4.340	4.380	4.225	4.300	29,410	-0.12(-2.71%)
Apr 21, 2022	4.420	4.460	4.230	4.420	39,711	+0.09(+2.08%)
Apr 20, 2022	4.650	4.664	4.225	4.330	148,191	-0.32(-6.88%)
Apr 19, 2022	4.540	4.720	4.512	4.650	28,424	+0.05(+1.09%)
Apr 18, 2022	4.530	4.650	4.400	4.600	26,174	+0.09(+2.00%)
Apr 14, 2022	4.670	4.689	4.490	4.510	19,118	-0.18(-3.84%)
Apr 13, 2022	4.450	4.710	4.450	4.690	31,847	+0.21(+4.69%)
Apr 12, 2022	4.530	4.610	4.420	4.480	29,032	-0.03(-0.67%)
Apr 11, 2022	4.770	4.800	4.450	4.510	92,768	-0.29(-6.04%)
Apr 08, 2022	5.030	5.030	4.730	4.800	44,130	-0.19(-3.81%)
Apr 07, 2022	4.920	5.060	4.650	4.990	352,734	-0.08(-1.58%)
Apr 06, 2022	5.620	5.620	4.960	5.070	142,369	-0.37(-6.80%)
Apr 05, 2022	5.640	5.650	5.320	5.440	121,251	-0.20(-3.55%)
Apr 04, 2022	5.360	5.740	5.264	5.640	205,632	+0.30(+5.62%)
Apr 01, 2022	5.080	5.420	4.920	5.340	203,479	+0.25(+4.91%)
Mar 31, 2022	5.000	5.170	4.866	5.090	110,886	+0.09(+1.80%)
Mar 30, 2022	4.850	5.110	4.830	5.000	128,513	+0.17(+3.52%)
Mar 29, 2022	4.650	4.900	4.650	4.830	40,116	+0.21(+4.55%)
Mar 28, 2022	4.970	5.020	4.610	4.620	105,543	-0.35(-7.04%)
Mar 25, 2022	4.920	5.130	4.700	4.970	196,694	+0.28(+5.97%)
Mar 24, 2022	4.630	4.900	4.600	4.690	216,314	+0.06(+1.30%)
Mar 23, 2022	4.700	4.755	4.630	4.630	22,366	-0.02(-0.43%)
Mar 22, 2022	4.650	4.810	4.648	4.650	27,504	-0.01(-0.21%)
Mar 21, 2022	4.710	4.940	4.627	4.660	49,380	-0.05(-1.06%)
Mar 18, 2022	5.020	5.020	4.630	4.710	99,530	-0.09(-1.87%)
Mar 17, 2022	4.830	5.150	4.800	4.800	90,404	+0.03(+0.63%)
Mar 16, 2022	4.730	4.910	4.660	4.770	54,453	+0.12(+2.58%)
Mar 15, 2022	4.620	4.780	4.450	4.650	34,060	+0.10(+2.20%)
Mar 14, 2022	4.970	4.970	4.520	4.550	77,695	-0.43(-8.63%)
Mar 11, 2022	4.870	5.050	4.834	4.980	76,784	+0.11(+2.26%)
Mar 10, 2022	4.780	4.880	4.590	4.870	22,323	+0.08(+1.67%)
Mar 09, 2022	4.650	4.790	4.540	4.790	21,449	+0.21(+4.59%)
Mar 08, 2022	4.690	4.750	4.520	4.580	34,010	-0.12(-2.55%)
Mar 07, 2022	4.740	4.780	4.610	4.700	33,476	+0.01(+0.21%)
Mar 04, 2022	4.730	4.740	4.570	4.690	25,635	-0.04(-0.85%)
Mar 03, 2022	4.890	4.890	4.630	4.730	17,038	-0.11(-2.27%)
Mar 02, 2022	4.730	4.890	4.650	4.840	48,984	+0.12(+2.54%)
Mar 01, 2022	4.630	4.750	4.502	4.720	22,406	+0.02(+0.43%)
Feb 28, 2022	4.630	4.760	4.610	4.700	58,846	+0.06(+1.29%)
Feb 25, 2022	4.680	4.680	4.524	4.640	15,022	+0.04(+0.87%)
Feb 24, 2022	4.160	4.666	4.110	4.600	40,873	+0.15(+3.37%)
Feb 23, 2022	4.530	4.530	4.370	4.450	34,563	-0.08(-1.77%)
Feb 22, 2022	4.500	4.600	4.410	4.530	20,563	-0.10(-2.16%)
Feb 18, 2022				4.630	0	-0.05(-1.07%)
Feb 17, 2022	4.510	4.800	4.450	4.680	91,547	+0.20(+4.46%)
Feb 16, 2022	4.460	4.520	4.330	4.480	93,248	+0.09(+2.05%)
Feb 15, 2022	4.790	5.050	4.150	4.390	317,758	-0.34(-7.19%)
Feb 14, 2022	4.770	4.970	4.670	4.730	75,097	+0.00(+0.00%)
Feb 11, 2022	4.650	4.780	4.644	4.730	28,281	+0.06(+1.28%)
Feb 10, 2022	4.610	4.862	4.610	4.670	42,932	-0.08(-1.68%)
Feb 09, 2022	4.810	4.850	4.630	4.750	77,785	-0.06(-1.25%)
Feb 08, 2022	4.640	4.950	4.547	4.810	121,012	+0.18(+3.89%)
Feb 07, 2022	4.570	4.740	4.460	4.630	51,706	-0.01(-0.22%)
Feb 04, 2022	4.480	4.650	4.370	4.640	27,639	+0.18(+4.04%)
Feb 03, 2022	4.390			4.460	13,616	-0.03(-0.67%)
Feb 02, 2022	4.620	4.630	4.345	4.490	34,281	-0.04(-0.88%)
Feb 01, 2022	4.490	4.550	4.430	4.530	38,853	+0.05(+1.12%)
Jan 31, 2022	4.160	4.490		4.480	100,549	+0.35(+8.47%)
Jan 28, 2022	4.050	4.266	3.960	4.130	58,454	+0.17(+4.29%)
Jan 27, 2022	4.150	4.360	3.930	3.960	90,340	-0.17(-4.12%)
Jan 26, 2022	4.440	4.490	4.110	4.130	86,344	-0.21(-4.84%)
Jan 25, 2022	4.140	4.440	4.140	4.340	66,921	+0.12(+2.84%)
Jan 24, 2022	4.120	4.280	3.980	4.220	82,145	-0.02(-0.47%)
Jan 21, 2022	4.360	4.370	4.140	4.240	56,038	-0.06(-1.40%)
Jan 20, 2022	4.100	4.486	4.097	4.300	81,567	+0.26(+6.44%)
Jan 19, 2022	4.450	4.470	4.010	4.040	75,351	-0.32(-7.34%)
Jan 18, 2022	4.600	4.870	4.350	4.360	93,924	-0.34(-7.23%)
Jan 14, 2022				4.700	0	+0.14(+3.07%)
Jan 13, 2022	4.470	4.830	4.417	4.560	119,094	+0.11(+2.47%)
Jan 12, 2022	4.340	4.600	4.220	4.450	86,491	+0.20(+4.71%)
Jan 11, 2022	4.150	4.320	4.030	4.250	93,117	+0.05(+1.19%)
Jan 10, 2022	4.140	4.240	3.980	4.200	39,646	+0.08(+1.94%)
Jan 07, 2022	4.040	4.240	4.040	4.120	46,063	+0.03(+0.73%)
Jan 06, 2022	3.980	4.180	3.960	4.090	78,930	+0.07(+1.74%)
Jan 05, 2022	4.110	4.220	3.980	4.020	56,349	-0.09(-2.19%)
Jan 04, 2022	4.310	4.310	4.030	4.110	44,452	-0.17(-3.97%)
Jan 03, 2022	4.010	4.340	4.010	4.280	118,266	+0.26(+6.47%)
Dec 31, 2021	4.140	4.160	3.950	4.020	89,360	-0.10(-2.43%)
Dec 30, 2021	4.050	4.190	3.930	4.120	90,851	+0.22(+5.64%)
Dec 29, 2021	4.130	4.142	3.840	3.900	154,294	-0.21(-5.11%)
Dec 28, 2021	4.270	4.300	4.050	4.110	54,237	-0.21(-4.86%)
Dec 27, 2021	4.220	4.400	4.060	4.320	112,048	+0.09(+2.13%)
Dec 23, 2021	4.370	4.370	4.173	4.230	35,035	-0.14(-3.20%)
Dec 22, 2021	4.210	4.390	4.200	4.370	43,111	+0.19(+4.55%)
Dec 21, 2021	4.170	4.300	4.035	4.180	51,034	+0.20(+5.03%)
Dec 20, 2021	4.150	4.210	3.930	3.980	86,871	-0.23(-5.46%)
Dec 17, 2021	4.390	4.480	4.210	4.210	84,137	-0.24(-5.39%)
Dec 16, 2021	4.310	4.500	4.270	4.450	76,312	+0.18(+4.22%)
Dec 15, 2021	4.580	4.580	4.230	4.270	89,479	-0.26(-5.74%)
Dec 14, 2021	4.640	4.820	4.400	4.530	81,540	-0.13(-2.79%)
Dec 13, 2021	4.810	4.850	4.610	4.660	37,162	-0.11(-2.31%)
Dec 10, 2021	4.720	4.774	4.610	4.770	59,072	+0.12(+2.58%)
Dec 09, 2021	4.740	4.850	4.610	4.650	46,535	-0.10(-2.11%)
Dec 08, 2021	4.480	4.790	4.400	4.750	71,571	+0.27(+6.03%)
Dec 07, 2021	4.210	4.560	4.210	4.480	53,488	+0.28(+6.67%)
Dec 06, 2021	4.200	4.290	4.020	4.200	85,746	-0.05(-1.18%)
Dec 03, 2021	4.490	4.535	4.220	4.250	105,467	-0.24(-5.35%)
Dec 02, 2021	4.470	4.660	4.350	4.490	152,299	-0.01(-0.22%)
Dec 01, 2021	5.030	5.030	4.500	4.500	139,681	-0.44(-8.91%)
Nov 30, 2021	4.770	5.005	4.710	4.940	291,935	+0.10(+2.07%)
Nov 29, 2021	4.980	4.980	4.760	4.840	261,475	-0.04(-0.82%)
Nov 26, 2021	4.890	5.000	4.800	4.880	172,289	-0.20(-3.94%)
Nov 24, 2021	4.800	5.170	4.800	5.080	203,191	+0.28(+5.83%)
Nov 23, 2021	4.830	4.950	4.770	4.800	133,209	-0.06(-1.23%)
Nov 22, 2021	5.010	5.030	4.810	4.860	204,554	-0.15(-2.99%)
Nov 19, 2021	4.920	5.150	4.920	5.010	202,810	+0.12(+2.45%)
Nov 18, 2021	5.010	4.920	4.855	4.890	244,371	-0.07(-1.41%)
Nov 17, 2021	4.960	5.166	4.900	4.960	196,006	+0.00(+0.00%)
Nov 16, 2021	5.050	5.120	4.910	4.960	220,778	-0.16(-3.13%)
Nov 15, 2021	5.490	5.720	4.995	5.120	628,282	-0.32(-5.88%)
Nov 12, 2021	5.000	5.580	4.950	5.440	1,228,727	+0.48(+9.68%)
Nov 11, 2021	4.840	5.080	4.790	4.960	246,530	+0.11(+2.27%)
Nov 10, 2021	5.000			4.850	343,466	-0.21(-4.15%)
Nov 09, 2021	5.230	5.321	4.870	5.060	629,189	-0.20(-3.80%)
Nov 08, 2021	5.110	5.560	5.040	5.260	656,335	+0.21(+4.16%)
Nov 05, 2021	5.060	5.133	5.010	5.050	177,517	+0.03(+0.60%)
Nov 04, 2021	5.440	5.461	4.930	5.020	687,680	-0.52(-9.39%)
Nov 03, 2021	5.640	5.740	5.220	5.540	1,100,366	-0.03(-0.54%)
Nov 02, 2021	5.650	5.760	5.560	5.570	168,724	-0.04(-0.71%)

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.

Grove Inc (NQ: GRVI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Grove Inc (NQ: GRVI )

Historical Prices

Sections

Services

Decatur Daily Democrat