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

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.380 +0.060 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.330 1.410 1.300 1.380 118,106 +0.06(+4.55%)
May 29, 2025 1.350 1.389 1.310 1.320 69,639 -0.01(-0.75%)
May 28, 2025 1.420 1.420 1.309 1.330 138,093 -0.10(-6.99%)
May 27, 2025 1.330 1.430 1.250 1.430 875,722 +0.19(+15.32%)
May 23, 2025 1.160 1.300 1.160 1.240 230,614 +0.04(+3.33%)
May 22, 2025 1.170 1.210 1.110 1.200 70,055 +0.02(+1.69%)
May 21, 2025 1.150 1.250 1.090 1.180 132,914 +0.04(+3.51%)
May 20, 2025 1.100 1.170 1.070 1.140 39,136 +0.04(+3.64%)
May 19, 2025 1.100 1.180 1.100 1.100 47,810 -0.03(-2.65%)
May 16, 2025 1.180 1.206 1.130 1.130 71,772 -0.06(-5.04%)
May 15, 2025 1.100 1.230 1.072 1.190 129,323 +0.00(+0.00%)
May 14, 2025 1.200 1.222 1.175 1.190 44,327 +0.00(+0.00%)
May 13, 2025 1.210 1.240 1.170 1.190 29,617 -0.03(-2.46%)
May 12, 2025 1.200 1.250 1.169 1.220 43,213 +0.05(+4.27%)
May 09, 2025 1.160 1.180 1.150 1.170 23,316 -0.01(-0.85%)
May 08, 2025 1.140 1.190 1.140 1.180 87,846 +0.02(+1.72%)
May 07, 2025 1.080 1.160 1.080 1.160 24,005 +0.08(+7.41%)
May 06, 2025 1.100 1.137 1.080 1.080 16,013 -0.02(-1.82%)
May 05, 2025 1.110 1.140 1.100 1.100 21,594 -0.04(-3.51%)
May 02, 2025 1.150 1.155 1.115 1.140 156,507 +0.01(+0.88%)
May 01, 2025 1.110 1.145 1.100 1.130 42,339 +0.05(+4.63%)
Apr 30, 2025 1.140 1.140 1.080 1.080 43,031 -0.06(-5.26%)
Apr 29, 2025 1.110 1.140 1.090 1.140 31,823 +0.03(+2.70%)
Apr 28, 2025 1.110 1.140 1.090 1.110 24,195 +0.01(+0.91%)
Apr 25, 2025 1.110 1.139 1.080 1.100 41,200 -0.01(-0.90%)
Apr 24, 2025 1.090 1.110 1.060 1.110 51,768 +0.04(+3.74%)
Apr 23, 2025 1.050 1.085 1.050 1.070 41,184 +0.02(+1.90%)
Apr 22, 2025 1.090 1.100 1.050 1.050 66,664 +0.00(+0.00%)
Apr 21, 2025 1.090 1.090 1.050 1.050 31,719 -0.06(-5.41%)
Apr 17, 2025 1.100 1.110 1.080 1.110 36,682 +0.03(+2.78%)
Apr 16, 2025 1.120 1.120 1.066 1.080 38,458 -0.04(-3.57%)
Apr 15, 2025 1.080 1.120 1.079 1.120 40,623 +0.03(+2.75%)
Apr 14, 2025 1.080 1.110 1.022 1.090 40,630 +0.04(+3.81%)
Apr 11, 2025 1.100 1.110 1.040 1.050 118,792 -0.05(-4.55%)
Apr 10, 2025 1.130 1.149 1.091 1.100 49,745 -0.05(-4.35%)
Apr 09, 2025 1.140 1.180 1.080 1.150 248,710 +0.01(+0.88%)
Apr 08, 2025 1.220 1.260 1.140 1.140 142,603 -0.10(-8.06%)
Apr 07, 2025 1.260 1.287 1.030 1.240 167,754 -0.07(-5.34%)
Apr 04, 2025 1.370 1.380 1.300 1.310 274,623 -0.08(-5.76%)
Apr 03, 2025 1.330 1.410 1.274 1.390 222,357 +0.03(+2.21%)
Apr 02, 2025 1.330 1.400 1.330 1.360 28,520 +0.02(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.