Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,263.75 +34.30 (+0.81%) Dow
33,129.55 +127.17 (+0.39%) Nasdaq
13,236.01 +176.54 (+1.35%) Bitcoin USD
27,760.56 +435.88 (+1.60%) CMC Crypto 200
589.12 +4.96 (+0.85%)
GrowGeneration Corp. (GRWG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 2.7100 | 2.7900 | 2.6300 | 2.7700 | 2.7700 | 930,837 |
| 03 Oct 2023 | 2.7600 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 579,700 |
| 02 Oct 2023 | 2.9000 | 2.9500 | 2.7700 | 2.8000 | 2.8000 | 717,500 |
| 29 Sept 2023 | 2.9000 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 686,800 |
| 28 Sept 2023 | 2.8800 | 2.9250 | 2.7700 | 2.8900 | 2.8900 | 671,200 |
| 27 Sept 2023 | 2.9200 | 2.9890 | 2.8000 | 2.8900 | 2.8900 | 1,028,300 |
| 26 Sept 2023 | 2.9200 | 3.0600 | 2.8600 | 2.8600 | 2.8600 | 838,200 |
| 25 Sept 2023 | 3.0000 | 3.1250 | 2.9600 | 2.9600 | 2.9600 | 1,267,800 |
| 22 Sept 2023 | 3.1200 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 944,000 |
| 21 Sept 2023 | 3.0900 | 3.2400 | 3.0600 | 3.0800 | 3.0800 | 915,200 |
| 20 Sept 2023 | 3.2700 | 3.3800 | 3.1400 | 3.1600 | 3.1600 | 994,900 |
| 19 Sept 2023 | 3.4100 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 952,000 |
| 18 Sept 2023 | 3.6000 | 3.6000 | 3.3730 | 3.4100 | 3.4100 | 1,033,600 |
| 15 Sept 2023 | 3.6900 | 3.7800 | 3.5400 | 3.6100 | 3.6100 | 1,542,500 |
| 14 Sept 2023 | 3.3700 | 3.6500 | 3.3700 | 3.5900 | 3.5900 | 917,200 |
| 13 Sept 2023 | 3.4600 | 3.5900 | 3.3000 | 3.3900 | 3.3900 | 1,366,700 |
| 12 Sept 2023 | 3.5800 | 3.7300 | 3.4200 | 3.4600 | 3.4600 | 1,504,300 |
| 11 Sept 2023 | 3.5000 | 3.7750 | 3.4250 | 3.6600 | 3.6600 | 2,120,700 |
| 08 Sept 2023 | 3.2500 | 3.5050 | 3.1800 | 3.4500 | 3.4500 | 1,430,500 |
| 07 Sept 2023 | 3.1700 | 3.2750 | 3.1000 | 3.2500 | 3.2500 | 709,200 |
| 06 Sept 2023 | 3.3300 | 3.3510 | 3.1300 | 3.2100 | 3.2100 | 849,200 |
| 05 Sept 2023 | 3.2200 | 3.3950 | 3.1300 | 3.3000 | 3.3000 | 1,405,400 |
| 01 Sept 2023 | 3.3000 | 3.4000 | 3.2100 | 3.2500 | 3.2500 | 1,829,600 |
| 31 Aug 2023 | 3.0500 | 3.5500 | 3.0300 | 3.2500 | 3.2500 | 3,259,100 |
| 30 Aug 2023 | 2.6600 | 3.1300 | 2.6400 | 3.0000 | 3.0000 | 2,853,100 |
| 29 Aug 2023 | 2.6600 | 2.7800 | 2.6300 | 2.6600 | 2.6600 | 590,100 |
| 28 Aug 2023 | 2.6400 | 2.7000 | 2.6010 | 2.6600 | 2.6600 | 371,500 |
| 25 Aug 2023 | 2.6000 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 448,200 |
| 24 Aug 2023 | 2.6700 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 486,000 |
| 23 Aug 2023 | 2.6500 | 2.6850 | 2.6000 | 2.6500 | 2.6500 | 603,300 |
| 22 Aug 2023 | 2.7300 | 2.7500 | 2.6500 | 2.6600 | 2.6600 | 532,400 |
| 21 Aug 2023 | 2.8000 | 2.8300 | 2.7200 | 2.7400 | 2.7400 | 471,300 |
| 18 Aug 2023 | 2.7000 | 2.8300 | 2.7000 | 2.7700 | 2.7700 | 753,400 |
| 17 Aug 2023 | 2.7800 | 2.8400 | 2.7100 | 2.7300 | 2.7300 | 676,500 |
| 16 Aug 2023 | 2.8600 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 699,500 |
| 15 Aug 2023 | 2.9000 | 2.9100 | 2.8000 | 2.8600 | 2.8600 | 566,400 |
| 14 Aug 2023 | 2.9700 | 2.9800 | 2.8850 | 2.9000 | 2.9000 | 697,100 |
| 11 Aug 2023 | 2.9300 | 3.0300 | 2.8600 | 2.9800 | 2.9800 | 934,000 |
| 10 Aug 2023 | 2.8500 | 3.0000 | 2.7000 | 2.9450 | 2.9450 | 1,816,100 |
| 09 Aug 2023 | 3.3500 | 3.3600 | 2.7900 | 2.8000 | 2.8000 | 4,127,000 |
| 08 Aug 2023 | 3.4700 | 3.7000 | 3.3900 | 3.6300 | 3.6300 | 1,168,200 |
| 07 Aug 2023 | 3.5800 | 3.6000 | 3.4300 | 3.5300 | 3.5300 | 842,900 |
| 04 Aug 2023 | 3.7200 | 3.7500 | 3.5650 | 3.5800 | 3.5800 | 526,800 |
| 03 Aug 2023 | 3.6900 | 3.7800 | 3.6220 | 3.7100 | 3.7100 | 578,500 |
| 02 Aug 2023 | 3.8600 | 3.9350 | 3.6450 | 3.7300 | 3.7300 | 1,251,400 |
| 01 Aug 2023 | 3.9800 | 4.0600 | 3.8200 | 4.0200 | 4.0200 | 991,900 |
| 31 Jul 2023 | 3.7000 | 3.9900 | 3.7000 | 3.9800 | 3.9800 | 1,110,000 |
| 28 Jul 2023 | 3.6300 | 3.7100 | 3.5850 | 3.6700 | 3.6700 | 526,400 |
| 27 Jul 2023 | 3.7200 | 3.7600 | 3.5400 | 3.5600 | 3.5600 | 640,300 |
| 26 Jul 2023 | 3.5300 | 3.7100 | 3.5100 | 3.6900 | 3.6900 | 777,300 |
| 25 Jul 2023 | 3.5200 | 3.5700 | 3.4850 | 3.5100 | 3.5100 | 559,000 |
| 24 Jul 2023 | 3.5500 | 3.6300 | 3.4800 | 3.5700 | 3.5700 | 565,200 |
| 21 Jul 2023 | 3.6800 | 3.7000 | 3.5110 | 3.5800 | 3.5800 | 513,500 |
| 20 Jul 2023 | 3.8000 | 3.8100 | 3.5700 | 3.6200 | 3.6200 | 706,200 |
| 19 Jul 2023 | 3.6700 | 3.9500 | 3.6700 | 3.8200 | 3.8200 | 1,120,500 |
| 18 Jul 2023 | 3.6200 | 3.7410 | 3.6200 | 3.6400 | 3.6400 | 666,900 |
| 17 Jul 2023 | 3.5000 | 3.6700 | 3.4500 | 3.6400 | 3.6400 | 611,500 |
| 14 Jul 2023 | 3.7100 | 3.7200 | 3.4900 | 3.5400 | 3.5400 | 1,004,800 |
| 13 Jul 2023 | 3.7400 | 3.7900 | 3.6700 | 3.7000 | 3.7000 | 895,600 |
| 12 Jul 2023 | 3.8400 | 3.8500 | 3.6950 | 3.7300 | 3.7300 | 885,300 |
| 11 Jul 2023 | 3.5300 | 3.8410 | 3.4800 | 3.7400 | 3.7400 | 1,677,300 |
| 10 Jul 2023 | 3.4100 | 3.5500 | 3.3750 | 3.5100 | 3.5100 | 1,071,800 |
| 07 Jul 2023 | 3.2600 | 3.4100 | 3.2560 | 3.3700 | 3.3700 | 607,100 |
| 06 Jul 2023 | 3.3500 | 3.3500 | 3.1850 | 3.2600 | 3.2600 | 832,300 |
| 05 Jul 2023 | 3.5500 | 3.5500 | 3.3300 | 3.4000 | 3.4000 | 894,100 |
| 03 Jul 2023 | 3.3900 | 3.6000 | 3.3830 | 3.5900 | 3.5900 | 510,200 |
| 30 Jun 2023 | 3.3500 | 3.4200 | 3.2750 | 3.4000 | 3.4000 | 622,800 |
| 29 Jun 2023 | 3.3300 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 487,900 |
| 28 Jun 2023 | 3.3000 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 617,000 |
| 27 Jun 2023 | 3.2200 | 3.3400 | 3.1800 | 3.3000 | 3.3000 | 598,200 |
| 26 Jun 2023 | 3.2300 | 3.3750 | 3.2000 | 3.2100 | 3.2100 | 759,200 |
| 23 Jun 2023 | 3.2700 | 3.3300 | 3.1850 | 3.2300 | 3.2300 | 990,600 |
| 22 Jun 2023 | 3.3400 | 3.4100 | 3.2250 | 3.3600 | 3.3600 | 844,100 |
| 21 Jun 2023 | 3.3900 | 3.4500 | 3.2700 | 3.3400 | 3.3400 | 1,209,600 |
| 20 Jun 2023 | 3.5400 | 3.5800 | 3.3600 | 3.3700 | 3.3700 | 936,700 |
| 16 Jun 2023 | 3.7400 | 3.7750 | 3.5500 | 3.5800 | 3.5800 | 1,033,000 |
| 15 Jun 2023 | 3.7100 | 3.8100 | 3.6900 | 3.7600 | 3.7600 | 555,200 |
| 14 Jun 2023 | 3.8600 | 3.8600 | 3.6750 | 3.7000 | 3.7000 | 784,200 |
| 13 Jun 2023 | 3.8300 | 3.9950 | 3.8000 | 3.8400 | 3.8400 | 800,200 |
| 12 Jun 2023 | 3.7000 | 3.8300 | 3.6290 | 3.8100 | 3.8100 | 896,400 |
| 09 Jun 2023 | 3.8000 | 3.8500 | 3.6450 | 3.6700 | 3.6700 | 747,000 |
| 08 Jun 2023 | 4.0500 | 4.0590 | 3.8200 | 3.8300 | 3.8300 | 822,500 |
| 07 Jun 2023 | 3.9700 | 4.2300 | 3.9100 | 4.0400 | 4.0400 | 1,265,200 |
| 06 Jun 2023 | 3.6800 | 4.0700 | 3.6430 | 3.9400 | 3.9400 | 844,700 |
| 05 Jun 2023 | 3.8600 | 3.8600 | 3.6700 | 3.7000 | 3.7000 | 672,200 |
| 02 Jun 2023 | 3.7900 | 3.8700 | 3.6850 | 3.8700 | 3.8700 | 736,500 |
| 01 Jun 2023 | 3.7000 | 3.7800 | 3.5350 | 3.6900 | 3.6900 | 687,100 |
| 31 May 2023 | 3.7800 | 3.8400 | 3.6200 | 3.7000 | 3.7000 | 569,900 |
| 30 May 2023 | 3.6000 | 3.8800 | 3.5800 | 3.8200 | 3.8200 | 1,007,000 |
| 26 May 2023 | 3.5600 | 3.6350 | 3.5300 | 3.5600 | 3.5600 | 502,200 |
| 25 May 2023 | 3.7200 | 3.7400 | 3.5300 | 3.5900 | 3.5900 | 847,500 |
| 24 May 2023 | 3.8700 | 3.9900 | 3.6500 | 3.7200 | 3.7200 | 825,300 |
| 23 May 2023 | 3.7800 | 4.1200 | 3.7800 | 3.9000 | 3.9000 | 1,125,000 |
| 22 May 2023 | 3.5700 | 3.9500 | 3.5200 | 3.8300 | 3.8300 | 1,060,100 |
| 19 May 2023 | 3.8000 | 3.8000 | 3.5050 | 3.5400 | 3.5400 | 1,564,500 |
| 18 May 2023 | 3.9100 | 3.9350 | 3.7500 | 3.7900 | 3.7900 | 1,047,700 |
| 17 May 2023 | 3.8000 | 3.9250 | 3.6500 | 3.8900 | 3.8900 | 1,228,200 |
| 16 May 2023 | 3.9800 | 4.0050 | 3.7400 | 3.7800 | 3.7800 | 800,300 |
| 15 May 2023 | 4.0500 | 4.2110 | 3.9400 | 4.0500 | 4.0500 | 833,300 |
| 12 May 2023 | 4.4900 | 4.4900 | 4.0000 | 4.0400 | 4.0400 | 1,518,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
