Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,138.16
-666.79(-1.05%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Grom Social Enterprises, Inc. (GROM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.6015

+0.0118

(+2.00%)

At close: 04:00PM EDT

0.5828

-0.02

(-3.11%)

After hours:

04:52PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6000	0.6200	0.5520	0.6020	0.6020	6,800
25 Apr 2024	0.5750	0.6000	0.5530	0.5740	0.5740	36,400
24 Apr 2024	0.6100	0.6930	0.5700	0.5930	0.5930	317,300
23 Apr 2024	0.6370	0.6730	0.6100	0.6200	0.6200	30,000
22 Apr 2024	0.6800	0.6850	0.6430	0.6430	0.6430	29,400
19 Apr 2024	0.6610	0.7000	0.6550	0.6600	0.6600	21,300
18 Apr 2024	0.6510	0.7000	0.6500	0.6820	0.6820	72,800
17 Apr 2024	0.6200	0.7320	0.6200	0.6330	0.6330	26,300
16 Apr 2024	0.6420	0.6900	0.6000	0.6500	0.6500	48,000
15 Apr 2024	0.7010	0.7010	0.6500	0.6690	0.6690	110,300
12 Apr 2024	0.7200	0.7600	0.6900	0.7000	0.7000	142,300
11 Apr 2024	0.7340	0.7770	0.6860	0.7200	0.7200	133,500
10 Apr 2024	0.7350	0.7600	0.7350	0.7490	0.7490	32,700
09 Apr 2024	0.7410	0.7850	0.7380	0.7580	0.7580	105,700
08 Apr 2024	0.7800	0.7900	0.7420	0.7570	0.7570	88,900
05 Apr 2024	0.7550	0.7790	0.7500	0.7550	0.7550	79,700
04 Apr 2024	0.8200	0.8600	0.7500	0.7780	0.7780	181,100
03 Apr 2024	0.7670	0.8050	0.7600	0.7970	0.7970	79,200
02 Apr 2024	0.8180	0.8180	0.7540	0.7890	0.7890	78,800
01 Apr 2024	0.8300	0.8600	0.8030	0.8140	0.8140	19,400
28 Mar 2024	0.8170	0.8500	0.8000	0.8300	0.8300	22,400
27 Mar 2024	0.8160	0.8350	0.7750	0.8240	0.8240	47,200
26 Mar 2024	0.8820	0.9020	0.8000	0.8010	0.8010	61,700
25 Mar 2024	0.9000	0.9390	0.8700	0.8710	0.8710	93,300
22 Mar 2024	0.9300	0.9770	0.8630	0.8900	0.8900	116,100
21 Mar 2024	0.9900	1.0100	0.9300	0.9470	0.9470	419,200
20 Mar 2024	0.9600	0.9930	0.9300	0.9500	0.9500	35,200
19 Mar 2024	0.9500	1.0000	0.9300	0.9800	0.9800	59,600
18 Mar 2024	1.0400	1.0500	0.9600	1.0000	1.0000	109,200
15 Mar 2024	1.0300	1.1100	0.8700	1.1100	1.1100	436,400
14 Mar 2024	0.9600	1.2100	0.9000	0.9840	0.9840	1,071,300
13 Mar 2024	1.0200	1.0350	0.9060	0.9600	0.9600	371,900
12 Mar 2024	1.0800	1.1600	1.0150	1.0800	1.0800	374,600
11 Mar 2024	1.1500	1.2400	1.0100	1.0800	1.0800	1,018,500
08 Mar 2024	1.1600	1.3000	1.0600	1.0700	1.0700	1,270,100
07 Mar 2024	0.9130	1.6100	0.9130	1.2700	1.2700	32,935,800
06 Mar 2024	0.7780	0.7780	0.7410	0.7700	0.7700	28,300
05 Mar 2024	0.7780	0.7800	0.7410	0.7410	0.7410	34,700
04 Mar 2024	0.8000	0.8100	0.7300	0.7650	0.7650	70,900
01 Mar 2024	0.7810	0.8100	0.7500	0.8080	0.8080	37,500
29 Feb 2024	0.7900	0.8200	0.7750	0.7980	0.7980	19,400
28 Feb 2024	0.8100	0.8100	0.7450	0.7800	0.7800	45,200
27 Feb 2024	0.7400	0.8100	0.7310	0.7770	0.7770	25,500
26 Feb 2024	0.7670	0.7750	0.7400	0.7580	0.7580	15,100
23 Feb 2024	0.7700	0.7770	0.7270	0.7770	0.7770	22,400
22 Feb 2024	0.8000	0.8000	0.7250	0.7250	0.7250	64,400
21 Feb 2024	0.7990	0.8150	0.7520	0.8030	0.8030	15,100
20 Feb 2024	0.8900	0.8900	0.7820	0.8260	0.8260	42,500
16 Feb 2024	0.8700	0.8700	0.7950	0.8130	0.8130	40,800
15 Feb 2024	0.8400	0.8400	0.7650	0.8120	0.8120	47,700
14 Feb 2024	0.7700	0.8490	0.7670	0.8160	0.8160	31,800
13 Feb 2024	0.8100	0.8500	0.7270	0.7500	0.7500	56,000
12 Feb 2024	0.7500	0.8190	0.7300	0.7890	0.7890	41,700
09 Feb 2024	0.7750	0.8000	0.7230	0.7680	0.7680	21,000
08 Feb 2024	0.7400	0.7990	0.6900	0.7990	0.7990	66,700
07 Feb 2024	0.7400	0.7650	0.7050	0.7320	0.7320	66,300
06 Feb 2024	0.7100	0.7690	0.6940	0.7400	0.7400	65,700
05 Feb 2024	0.7100	0.7300	0.7000	0.7130	0.7130	40,100
02 Feb 2024	0.7300	0.7700	0.7200	0.7260	0.7260	24,000
01 Feb 2024	0.7530	0.7680	0.7200	0.7490	0.7490	24,300
31 Jan 2024	0.8050	0.8180	0.7000	0.7750	0.7750	71,500
30 Jan 2024	0.8000	0.8510	0.8000	0.8100	0.8100	35,700
29 Jan 2024	0.7900	0.8610	0.7900	0.8300	0.8300	101,100
26 Jan 2024	0.8400	0.9000	0.7810	0.7910	0.7910	59,100
25 Jan 2024	0.8310	0.8650	0.8300	0.8430	0.8430	25,400
24 Jan 2024	0.8820	0.9300	0.7800	0.8400	0.8400	94,400
23 Jan 2024	0.8300	0.9300	0.8120	0.8990	0.8990	132,700
22 Jan 2024	0.8180	0.9800	0.7200	0.8660	0.8660	983,700
19 Jan 2024	0.8160	0.8460	0.7600	0.7600	0.7600	46,300
18 Jan 2024	0.9120	0.9280	0.7600	0.8400	0.8400	141,300
17 Jan 2024	1.0900	1.0900	0.9120	0.9120	0.9120	310,200
16 Jan 2024	1.0500	1.3300	0.9800	1.1300	1.1300	1,159,000
12 Jan 2024	1.0800	1.1480	1.0600	1.0900	1.0900	35,500
11 Jan 2024	1.1700	1.2200	1.1000	1.1000	1.1000	184,400
10 Jan 2024	1.1700	1.1700	1.0800	1.1300	1.1300	36,900
09 Jan 2024	1.1800	1.1900	1.1000	1.1900	1.1900	57,800
08 Jan 2024	1.1200	1.2100	1.0810	1.1700	1.1700	44,800
05 Jan 2024	1.1340	1.1800	1.1100	1.1700	1.1700	26,000
04 Jan 2024	1.1000	1.1500	1.0800	1.1500	1.1500	25,900
03 Jan 2024	1.1500	1.1900	1.0900	1.1300	1.1300	24,200
02 Jan 2024	1.1000	1.2100	1.1000	1.1500	1.1500	103,500
29 Dec 2023	1.2000	1.2350	1.1000	1.1300	1.1300	85,300
28 Dec 2023	1.1600	1.2600	1.1500	1.2000	1.2000	263,000
27 Dec 2023	1.1300	1.1650	1.0700	1.1500	1.1500	93,100
26 Dec 2023	1.0800	1.2300	1.0600	1.1230	1.1230	196,400
22 Dec 2023	1.1600	1.3500	1.0700	1.2000	1.2000	927,700
21 Dec 2023	0.8370	1.5400	0.8000	1.3100	1.3100	5,554,400
20 Dec 2023	0.8600	0.8950	0.8310	0.8370	0.8370	39,100
19 Dec 2023	0.8540	0.8900	0.8400	0.8800	0.8800	46,100
18 Dec 2023	0.8600	0.9200	0.8200	0.8800	0.8800	51,000
15 Dec 2023	0.9200	0.9430	0.8800	0.8900	0.8900	42,200
14 Dec 2023	0.8600	0.9070	0.8600	0.8980	0.8980	48,700
13 Dec 2023	0.9300	0.9660	0.8330	0.8660	0.8660	94,500
12 Dec 2023	0.9900	1.0200	0.9310	0.9600	0.9600	35,800
11 Dec 2023	1.0200	1.0200	0.9800	1.0100	1.0100	41,600
08 Dec 2023	1.0300	1.0500	0.9800	0.9900	0.9900	59,700
07 Dec 2023	1.0400	1.1500	0.9850	1.0100	1.0100	138,000
06 Dec 2023	1.0500	1.0790	1.0110	1.0600	1.0600	39,200
05 Dec 2023	1.1100	1.1100	1.0500	1.0700	1.0700	34,100
04 Dec 2023	1.1200	1.1200	1.0400	1.0800	1.0800	61,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,138.16-666.79(-1.05%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Grom Social Enterprises, Inc. (GROM)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,138.16
-666.79(-1.05%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)