Singapore markets open in 2 hours 13 minutes

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7700+0.0500 (+1.84%)
At close: 04:00PM EDT
2.7500 -0.02 (-0.72%)
After hours: 06:01PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20232.71002.79002.63002.77002.7700930,837
03 Oct 20232.76002.80002.70002.72002.7200579,700
02 Oct 20232.90002.95002.77002.80002.8000717,500
29 Sept 20232.90002.96002.86002.92002.9200686,800
28 Sept 20232.88002.92502.77002.89002.8900671,200
27 Sept 20232.92002.98902.80002.89002.89001,028,300
26 Sept 20232.92003.06002.86002.86002.8600838,200
25 Sept 20233.00003.12502.96002.96002.96001,267,800
22 Sept 20233.12003.16002.98003.01003.0100944,000
21 Sept 20233.09003.24003.06003.08003.0800915,200
20 Sept 20233.27003.38003.14003.16003.1600994,900
19 Sept 20233.41003.43003.25003.26003.2600952,000
18 Sept 20233.60003.60003.37303.41003.41001,033,600
15 Sept 20233.69003.78003.54003.61003.61001,542,500
14 Sept 20233.37003.65003.37003.59003.5900917,200
13 Sept 20233.46003.59003.30003.39003.39001,366,700
12 Sept 20233.58003.73003.42003.46003.46001,504,300
11 Sept 20233.50003.77503.42503.66003.66002,120,700
08 Sept 20233.25003.50503.18003.45003.45001,430,500
07 Sept 20233.17003.27503.10003.25003.2500709,200
06 Sept 20233.33003.35103.13003.21003.2100849,200
05 Sept 20233.22003.39503.13003.30003.30001,405,400
01 Sept 20233.30003.40003.21003.25003.25001,829,600
31 Aug 20233.05003.55003.03003.25003.25003,259,100
30 Aug 20232.66003.13002.64003.00003.00002,853,100
29 Aug 20232.66002.78002.63002.66002.6600590,100
28 Aug 20232.64002.70002.60102.66002.6600371,500
25 Aug 20232.60002.67002.55002.63002.6300448,200
24 Aug 20232.67002.67002.60002.61002.6100486,000
23 Aug 20232.65002.68502.60002.65002.6500603,300
22 Aug 20232.73002.75002.65002.66002.6600532,400
21 Aug 20232.80002.83002.72002.74002.7400471,300
18 Aug 20232.70002.83002.70002.77002.7700753,400
17 Aug 20232.78002.84002.71002.73002.7300676,500
16 Aug 20232.86002.92002.76002.76002.7600699,500
15 Aug 20232.90002.91002.80002.86002.8600566,400
14 Aug 20232.97002.98002.88502.90002.9000697,100
11 Aug 20232.93003.03002.86002.98002.9800934,000
10 Aug 20232.85003.00002.70002.94502.94501,816,100
09 Aug 20233.35003.36002.79002.80002.80004,127,000
08 Aug 20233.47003.70003.39003.63003.63001,168,200
07 Aug 20233.58003.60003.43003.53003.5300842,900
04 Aug 20233.72003.75003.56503.58003.5800526,800
03 Aug 20233.69003.78003.62203.71003.7100578,500
02 Aug 20233.86003.93503.64503.73003.73001,251,400
01 Aug 20233.98004.06003.82004.02004.0200991,900
31 Jul 20233.70003.99003.70003.98003.98001,110,000
28 Jul 20233.63003.71003.58503.67003.6700526,400
27 Jul 20233.72003.76003.54003.56003.5600640,300
26 Jul 20233.53003.71003.51003.69003.6900777,300
25 Jul 20233.52003.57003.48503.51003.5100559,000
24 Jul 20233.55003.63003.48003.57003.5700565,200
21 Jul 20233.68003.70003.51103.58003.5800513,500
20 Jul 20233.80003.81003.57003.62003.6200706,200
19 Jul 20233.67003.95003.67003.82003.82001,120,500
18 Jul 20233.62003.74103.62003.64003.6400666,900
17 Jul 20233.50003.67003.45003.64003.6400611,500
14 Jul 20233.71003.72003.49003.54003.54001,004,800
13 Jul 20233.74003.79003.67003.70003.7000895,600
12 Jul 20233.84003.85003.69503.73003.7300885,300
11 Jul 20233.53003.84103.48003.74003.74001,677,300
10 Jul 20233.41003.55003.37503.51003.51001,071,800
07 Jul 20233.26003.41003.25603.37003.3700607,100
06 Jul 20233.35003.35003.18503.26003.2600832,300
05 Jul 20233.55003.55003.33003.40003.4000894,100
03 Jul 20233.39003.60003.38303.59003.5900510,200
30 Jun 20233.35003.42003.27503.40003.4000622,800
29 Jun 20233.33003.44003.30003.34003.3400487,900
28 Jun 20233.30003.40003.25003.37003.3700617,000
27 Jun 20233.22003.34003.18003.30003.3000598,200
26 Jun 20233.23003.37503.20003.21003.2100759,200
23 Jun 20233.27003.33003.18503.23003.2300990,600
22 Jun 20233.34003.41003.22503.36003.3600844,100
21 Jun 20233.39003.45003.27003.34003.34001,209,600
20 Jun 20233.54003.58003.36003.37003.3700936,700
16 Jun 20233.74003.77503.55003.58003.58001,033,000
15 Jun 20233.71003.81003.69003.76003.7600555,200
14 Jun 20233.86003.86003.67503.70003.7000784,200
13 Jun 20233.83003.99503.80003.84003.8400800,200
12 Jun 20233.70003.83003.62903.81003.8100896,400
09 Jun 20233.80003.85003.64503.67003.6700747,000
08 Jun 20234.05004.05903.82003.83003.8300822,500
07 Jun 20233.97004.23003.91004.04004.04001,265,200
06 Jun 20233.68004.07003.64303.94003.9400844,700
05 Jun 20233.86003.86003.67003.70003.7000672,200
02 Jun 20233.79003.87003.68503.87003.8700736,500
01 Jun 20233.70003.78003.53503.69003.6900687,100
31 May 20233.78003.84003.62003.70003.7000569,900
30 May 20233.60003.88003.58003.82003.82001,007,000
26 May 20233.56003.63503.53003.56003.5600502,200
25 May 20233.72003.74003.53003.59003.5900847,500
24 May 20233.87003.99003.65003.72003.7200825,300
23 May 20233.78004.12003.78003.90003.90001,125,000
22 May 20233.57003.95003.52003.83003.83001,060,100
19 May 20233.80003.80003.50503.54003.54001,564,500
18 May 20233.91003.93503.75003.79003.79001,047,700
17 May 20233.80003.92503.65003.89003.89001,228,200
16 May 20233.98004.00503.74003.78003.7800800,300
15 May 20234.05004.21103.94004.05004.0500833,300
12 May 20234.49004.49004.00004.04004.04001,518,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...