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

Grove Inc (NQ: GRVI )

4.950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 18, 2022 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 (%)
Aug 31, 2021 5.200 5.420 5.100 5.385 74,441 +0.22(+4.36%)
Aug 30, 2021 5.230 5.280 5.070 5.160 207,231 -0.07(-1.34%)
Aug 27, 2021 5.140 5.230 5.060 5.230 95,837 +0.05(+0.97%)
Aug 26, 2021 5.270 5.270 5.080 5.180 97,823 -0.05(-0.96%)
Aug 25, 2021 5.260 5.345 5.030 5.230 126,416 -0.05(-0.95%)
Aug 24, 2021 5.460 5.460 5.163 5.280 80,355 -0.07(-1.31%)
Aug 23, 2021 5.300 5.440 5.064 5.350 266,666 +0.19(+3.68%)
Aug 20, 2021 5.040 5.300 4.870 5.160 293,127 -0.07(-1.34%)
Aug 19, 2021 6.630 6.730 5.001 5.230 1,592,918 -1.57(-23.09%)
Aug 18, 2021 5.600 6.940 5.270 6.800 5,324,591 +1.23(+22.08%)
Aug 17, 2021 5.520 5.570 5.300 5.570 110,495 +0.08(+1.46%)
Aug 16, 2021 5.420 5.600 5.250 5.490 148,784 +0.12(+2.23%)
Aug 13, 2021 5.730 5.730 5.250 5.370 159,764 -0.36(-6.28%)
Aug 12, 2021 5.690 5.770 5.461 5.730 198,793 +0.01(+0.17%)
Aug 11, 2021 5.220 5.740 5.040 5.720 495,733 +0.54(+10.42%)
Aug 10, 2021 5.080 5.190 4.860 5.180 223,270 +0.17(+3.39%)
Aug 09, 2021 5.110 5.110 4.750 5.010 226,725 -0.10(-1.96%)
Aug 06, 2021 5.130 5.230 4.930 5.110 139,900 +0.04(+0.79%)
Aug 05, 2021 4.890 5.330 4.818 5.070 556,407 +0.25(+5.19%)
Aug 04, 2021 5.280 5.400 4.670 4.820 524,122 -0.59(-10.91%)
Aug 03, 2021 5.080 5.600 4.850 5.410 532,313 +0.25(+4.84%)
Aug 02, 2021 5.480 5.730 5.020 5.160 558,408 -0.35(-6.35%)
Jul 30, 2021 5.200 5.620 5.130 5.510 401,448 +0.17(+3.18%)
Jul 29, 2021 5.150 5.640 5.050 5.340 1,365,004 -0.27(-4.81%)
Jul 28, 2021 6.120 7.400 5.280 5.610 54,903,088 +0.96(+20.65%)
Jul 27, 2021 4.380 4.650 4.250 4.650 395,962 +0.27(+6.16%)
Jul 26, 2021 4.670 4.670 4.210 4.380 329,723 +0.03(+0.69%)
Jul 23, 2021 4.160 4.350 4.010 4.350 194,778 +0.24(+5.84%)
Jul 22, 2021 4.080 4.180 3.910 4.110 189,976 +0.03(+0.74%)
Jul 21, 2021 4.180 4.310 4.070 4.080 137,315 -0.10(-2.39%)
Jul 20, 2021 4.160 4.303 4.000 4.180 271,248 +0.12(+2.96%)
Jul 19, 2021 4.460 4.580 3.863 4.060 428,340 -0.40(-8.97%)
Jul 16, 2021 4.620 4.739 4.400 4.460 74,958 -0.09(-1.98%)
Jul 15, 2021 4.660 4.870 4.450 4.550 172,281 -0.20(-4.21%)
Jul 14, 2021 5.340 5.600 4.660 4.750 361,343 -0.71(-13.00%)
Jul 13, 2021 5.280 5.790 5.110 5.460 511,394 +0.06(+1.11%)
Jul 12, 2021 5.170 5.500 5.140 5.400 193,576 +0.18(+3.45%)
Jul 09, 2021 5.180 5.620 5.080 5.220 306,398 +0.04(+0.77%)
Jul 08, 2021 5.080 5.380 4.910 5.180 356,044 -0.17(-3.18%)
Jul 07, 2021 5.880 6.030 5.050 5.350 538,176 -0.53(-9.01%)
Jul 06, 2021 6.010 6.556 5.650 5.880 1,257,445 -0.20(-3.29%)
Jul 02, 2021 5.810 6.125 5.500 6.080 271,166 +0.25(+4.29%)
Jul 01, 2021 6.190 6.480 5.780 5.830 435,332 -0.36(-5.82%)
Jun 30, 2021 6.540 6.800 6.100 6.190 736,937 -0.66(-9.64%)
Jun 29, 2021 7.220 7.500 6.600 6.850 1,684,786 -0.84(-10.92%)
Jun 28, 2021 7.230 7.790 6.350 7.690 2,153,406 -0.17(-2.16%)
Jun 25, 2021 7.200 9.370 7.150 7.860 34,434,788 +2.26(+40.36%)
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.