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 (%)
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%)
Nov 01, 2021 5.840 5.830 5.600 5.610 225,106 -0.29(-4.92%)
Oct 29, 2021 5.630 5.980 5.510 5.900 443,303 +0.22(+3.87%)
Oct 28, 2021 5.750 5.940 5.550 5.680 306,645 -0.07(-1.22%)
Oct 27, 2021 5.700 6.150 5.700 5.750 693,373 +0.03(+0.52%)
Oct 26, 2021 6.120 5.660 5.720 348,170 -0.32(-5.30%)
Oct 25, 2021 5.920 6.170 5.920 6.040 323,063 +0.00(+0.00%)
Oct 22, 2021 5.910 6.120 5.570 6.040 1,000,622 -0.13(-2.11%)
Oct 21, 2021 6.380 6.579 6.060 6.170 846,328 -0.29(-4.49%)
Oct 20, 2021 6.990 7.040 6.220 6.460 2,747,054 -1.18(-15.45%)
Oct 19, 2021 6.400 7.700 6.150 7.640 9,240,338 +1.47(+23.82%)
Oct 18, 2021 6.360 6.360 6.040 6.170 881,128 -0.23(-3.59%)
Oct 15, 2021 6.210 6.540 5.980 6.400 3,512,264 -0.58(-8.31%)
Oct 14, 2021 7.900 9.360 6.670 6.980 118,440,672 +1.97(+39.32%)
Oct 13, 2021 5.100 5.150 4.870 5.010 80,129 -0.17(-3.28%)
Oct 12, 2021 5.040 5.190 5.016 5.180 70,815 +0.06(+1.17%)
Oct 11, 2021 5.000 5.200 4.890 5.120 69,312 +0.14(+2.81%)
Oct 08, 2021 4.920 5.065 4.850 4.980 103,476 +0.08(+1.63%)
Oct 07, 2021 4.870 4.979 4.720 4.900 121,936 +0.02(+0.41%)
Oct 06, 2021 4.780 5.030 4.749 4.880 107,156 +0.04(+0.83%)
Oct 05, 2021 5.000 5.040 4.810 4.840 73,742 -0.16(-3.20%)
Oct 04, 2021 4.830 5.360 4.673 5.000 210,150 +0.12(+2.46%)
Oct 01, 2021 5.130 5.165 4.810 4.880 90,143 -0.20(-3.94%)
Sep 30, 2021 5.250 5.250 4.890 5.080 176,843 -0.16(-3.05%)
Sep 29, 2021 5.120 5.320 4.800 5.240 493,621 +0.23(+4.59%)
Sep 28, 2021 5.130 5.210 4.910 5.010 111,219 -0.12(-2.34%)
Sep 27, 2021 5.140 5.300 5.030 5.130 105,250 +0.03(+0.59%)
Sep 24, 2021 5.000 5.280 4.990 5.100 224,675 +0.02(+0.39%)
Sep 23, 2021 4.840 5.100 4.750 5.080 129,806 +0.29(+6.05%)
Sep 22, 2021 4.670 4.950 4.550 4.790 352,481 +0.14(+3.01%)
Sep 21, 2021 4.860 4.990 4.640 4.650 166,064 -0.18(-3.73%)
Sep 20, 2021 5.050 5.080 4.720 4.830 402,097 -0.46(-8.70%)
Sep 17, 2021 5.130 5.400 5.080 5.290 349,590 -0.04(-0.75%)
Sep 16, 2021 6.050 6.239 4.850 5.330 1,308,439 -0.50(-8.58%)
Sep 15, 2021 5.410 5.830 5.245 5.830 529,042 +0.46(+8.57%)
Sep 14, 2021 5.440 5.443 5.125 5.370 182,453 -0.07(-1.29%)
Sep 13, 2021 5.850 5.990 5.200 5.440 706,127 -0.32(-5.56%)
Sep 10, 2021 5.800 6.170 5.695 5.760 696,955 -0.06(-1.03%)
Sep 09, 2021 5.680 5.860 5.600 5.820 163,226 +0.09(+1.57%)
Sep 08, 2021 5.710 5.825 5.550 5.730 194,124 -0.07(-1.21%)
Sep 07, 2021 5.720 5.920 5.630 5.800 226,350 +0.15(+2.65%)
Sep 03, 2021 6.100 6.120 5.560 5.650 359,724 -0.44(-7.22%)
Sep 02, 2021 5.800 6.100 5.660 6.090 251,501 +0.28(+4.82%)
Sep 01, 2021 5.400 5.880 5.305 5.810 287,903 +0.42(+7.89%)
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.