Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.95 +31.16 (+0.61%) Dow
38,821.67 +145.99 (+0.38%) Nasdaq
16,261.99 +105.66 (+0.65%) Bitcoin USD
63,859.09 -56.00 (-0.09%) CMC Crypto 200
1,378.24 +65.61 (+5.00%)
Grove Collaborative Holdings, Inc. (GROV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.5500 | 1.6426 | 1.5950 | 1.5950 | 1.5950 | 6,699 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.5400 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 20,500 |
| 01 May 2024 | 1.5300 | 1.5500 | 1.4860 | 1.5200 | 1.5200 | 20,800 |
| 30 Apr 2024 | 1.5300 | 1.5920 | 1.4500 | 1.5000 | 1.5000 | 92,000 |
| 29 Apr 2024 | 1.6000 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 10,600 |
| 26 Apr 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 29,300 |
| 25 Apr 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 16,600 |
| 24 Apr 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 37,200 |
| 23 Apr 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 30,900 |
| 22 Apr 2024 | 1.6300 | 1.6850 | 1.5700 | 1.6400 | 1.6400 | 66,000 |
| 19 Apr 2024 | 1.5450 | 1.7000 | 1.5450 | 1.6300 | 1.6300 | 39,200 |
| 18 Apr 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 28,000 |
| 17 Apr 2024 | 1.5900 | 1.6050 | 1.5150 | 1.5200 | 1.5200 | 36,300 |
| 16 Apr 2024 | 1.4900 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 94,800 |
| 15 Apr 2024 | 1.5800 | 1.5900 | 1.3700 | 1.4400 | 1.4400 | 129,000 |
| 12 Apr 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 117,900 |
| 11 Apr 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 30,800 |
| 10 Apr 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5900 | 1.5900 | 92,800 |
| 09 Apr 2024 | 1.7300 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 38,500 |
| 08 Apr 2024 | 1.7100 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 51,100 |
| 05 Apr 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 91,400 |
| 04 Apr 2024 | 1.5800 | 1.7780 | 1.5800 | 1.6800 | 1.6800 | 153,500 |
| 03 Apr 2024 | 1.5700 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 64,900 |
| 02 Apr 2024 | 1.5800 | 1.6360 | 1.5500 | 1.6100 | 1.6100 | 49,700 |
| 01 Apr 2024 | 1.6300 | 1.6690 | 1.5500 | 1.6300 | 1.6300 | 87,600 |
| 28 Mar 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 92,400 |
| 27 Mar 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 13,600 |
| 26 Mar 2024 | 1.7400 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 94,300 |
| 25 Mar 2024 | 1.7000 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 67,400 |
| 22 Mar 2024 | 1.8600 | 1.8670 | 1.7000 | 1.7300 | 1.7300 | 99,600 |
| 21 Mar 2024 | 1.8500 | 1.9300 | 1.8250 | 1.8900 | 1.8900 | 256,500 |
| 20 Mar 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 35,300 |
| 19 Mar 2024 | 1.8700 | 1.9800 | 1.8100 | 1.8900 | 1.8900 | 120,500 |
| 18 Mar 2024 | 1.9200 | 2.0000 | 1.8300 | 1.8300 | 1.8300 | 62,800 |
| 15 Mar 2024 | 1.7800 | 2.0000 | 1.7500 | 1.9300 | 1.9300 | 146,500 |
| 14 Mar 2024 | 1.7500 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 106,700 |
| 13 Mar 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 97,100 |
| 12 Mar 2024 | 1.8800 | 1.9350 | 1.6800 | 1.7200 | 1.7200 | 153,300 |
| 11 Mar 2024 | 1.9200 | 1.9960 | 1.8300 | 1.8700 | 1.8700 | 99,400 |
| 08 Mar 2024 | 2.1500 | 2.1600 | 1.9300 | 1.9700 | 1.9700 | 96,200 |
| 07 Mar 2024 | 2.2300 | 2.2420 | 1.8300 | 2.1000 | 2.1000 | 248,400 |
| 06 Mar 2024 | 2.2800 | 2.4390 | 2.2000 | 2.2300 | 2.2300 | 210,200 |
| 05 Mar 2024 | 2.2200 | 2.3900 | 2.0400 | 2.3000 | 2.3000 | 238,100 |
| 04 Mar 2024 | 1.9100 | 2.4100 | 1.9100 | 2.1800 | 2.1800 | 542,800 |
| 01 Mar 2024 | 1.9000 | 1.9900 | 1.7420 | 1.9300 | 1.9300 | 48,400 |
| 29 Feb 2024 | 1.9000 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 22,400 |
| 28 Feb 2024 | 1.8700 | 2.0000 | 1.8280 | 1.9100 | 1.9100 | 86,800 |
| 27 Feb 2024 | 1.9000 | 2.0800 | 1.8800 | 1.9200 | 1.9200 | 127,300 |
| 26 Feb 2024 | 1.7500 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 88,300 |
| 23 Feb 2024 | 1.7200 | 1.7550 | 1.6350 | 1.7300 | 1.7300 | 62,700 |
| 22 Feb 2024 | 1.7500 | 1.7500 | 1.6460 | 1.6800 | 1.6800 | 18,500 |
| 21 Feb 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 63,700 |
| 20 Feb 2024 | 1.6800 | 1.7700 | 1.6200 | 1.6600 | 1.6600 | 62,400 |
| 16 Feb 2024 | 1.7400 | 1.7860 | 1.7100 | 1.7400 | 1.7400 | 22,600 |
| 15 Feb 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 79,900 |
| 14 Feb 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 22,100 |
| 13 Feb 2024 | 1.7700 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 11,200 |
| 12 Feb 2024 | 1.8000 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 49,200 |
| 09 Feb 2024 | 1.7800 | 1.8380 | 1.7800 | 1.8100 | 1.8100 | 16,900 |
| 08 Feb 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8200 | 1.8200 | 40,400 |
| 07 Feb 2024 | 1.6200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 54,400 |
| 06 Feb 2024 | 1.6650 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 82,600 |
| 05 Feb 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 38,700 |
| 02 Feb 2024 | 1.7700 | 1.7900 | 1.7120 | 1.7900 | 1.7900 | 21,300 |
| 01 Feb 2024 | 1.8000 | 1.8500 | 1.6800 | 1.7800 | 1.7800 | 41,100 |
| 31 Jan 2024 | 1.9300 | 1.9300 | 1.7450 | 1.8300 | 1.8300 | 67,300 |
| 30 Jan 2024 | 1.7500 | 1.9300 | 1.7000 | 1.8100 | 1.8100 | 54,200 |
| 29 Jan 2024 | 1.7000 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 34,400 |
| 26 Jan 2024 | 1.6900 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 57,500 |
| 25 Jan 2024 | 1.7600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 39,300 |
| 24 Jan 2024 | 1.8310 | 1.8310 | 1.7000 | 1.7300 | 1.7300 | 40,000 |
| 23 Jan 2024 | 1.8600 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 28,600 |
| 22 Jan 2024 | 1.8300 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 47,100 |
| 19 Jan 2024 | 1.8800 | 1.9300 | 1.8060 | 1.8600 | 1.8600 | 40,100 |
| 18 Jan 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8400 | 1.8400 | 17,500 |
| 17 Jan 2024 | 1.9400 | 1.9700 | 1.8000 | 1.8400 | 1.8400 | 63,800 |
| 16 Jan 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9200 | 1.9200 | 36,900 |
| 12 Jan 2024 | 2.0400 | 2.1400 | 1.9700 | 2.0000 | 2.0000 | 42,000 |
| 11 Jan 2024 | 2.0600 | 2.1280 | 1.9700 | 2.0400 | 2.0400 | 41,500 |
| 10 Jan 2024 | 2.0200 | 2.2150 | 2.0200 | 2.0500 | 2.0500 | 87,500 |
| 09 Jan 2024 | 2.0600 | 2.2700 | 1.9000 | 1.9700 | 1.9700 | 182,100 |
| 08 Jan 2024 | 1.9500 | 2.2400 | 1.9500 | 2.1200 | 2.1200 | 296,400 |
| 05 Jan 2024 | 1.9700 | 1.9850 | 1.8900 | 1.9400 | 1.9400 | 20,900 |
| 04 Jan 2024 | 1.9600 | 1.9960 | 1.8700 | 1.9300 | 1.9300 | 90,100 |
| 03 Jan 2024 | 1.8500 | 2.0300 | 1.7600 | 1.9700 | 1.9700 | 182,000 |
| 02 Jan 2024 | 1.7200 | 1.8900 | 1.6660 | 1.8700 | 1.8700 | 102,400 |
| 29 Dec 2023 | 1.8700 | 1.9220 | 1.6900 | 1.7700 | 1.7700 | 570,800 |
| 28 Dec 2023 | 1.8600 | 1.9490 | 1.7600 | 1.9200 | 1.9200 | 189,200 |
| 27 Dec 2023 | 1.8500 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 99,900 |
| 26 Dec 2023 | 2.0000 | 2.0000 | 1.7700 | 1.8000 | 1.8000 | 114,900 |
| 22 Dec 2023 | 1.9800 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 209,900 |
| 21 Dec 2023 | 1.7900 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 101,100 |
| 20 Dec 2023 | 1.8300 | 1.9700 | 1.7200 | 1.8200 | 1.8200 | 47,100 |
| 19 Dec 2023 | 1.8500 | 1.9700 | 1.8250 | 1.8700 | 1.8700 | 69,100 |
| 18 Dec 2023 | 1.8400 | 1.9500 | 1.8300 | 1.8500 | 1.8500 | 38,700 |
| 15 Dec 2023 | 1.9900 | 2.0200 | 1.8300 | 1.8300 | 1.8300 | 69,800 |
| 14 Dec 2023 | 1.7000 | 1.9800 | 1.7000 | 1.9100 | 1.9100 | 113,500 |
| 13 Dec 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 33,700 |
| 12 Dec 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 39,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.