Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,201.90 +839.63 (+3.07%) CMC Crypto 200
613.33 +41.32 (+7.22%)
GrowGeneration Corp. (GRWG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 3.6500 | 3.6950 | 3.4900 | 3.5500 | 3.5500 | 1,147,100 |
| 16 Mar 2023 | 3.5300 | 3.8500 | 3.4500 | 3.7200 | 3.7200 | 1,736,800 |
| 15 Mar 2023 | 3.7900 | 3.9850 | 3.6900 | 3.9700 | 3.9700 | 1,193,100 |
| 14 Mar 2023 | 3.9900 | 4.0100 | 3.7400 | 3.8000 | 3.8000 | 728,000 |
| 13 Mar 2023 | 3.6800 | 4.0000 | 3.6100 | 3.8500 | 3.8500 | 1,169,300 |
| 10 Mar 2023 | 3.7900 | 3.8900 | 3.6600 | 3.7400 | 3.7400 | 1,223,200 |
| 09 Mar 2023 | 4.0000 | 4.0400 | 3.7900 | 3.8100 | 3.8100 | 1,070,200 |
| 08 Mar 2023 | 4.1700 | 4.1900 | 3.9200 | 3.9800 | 3.9800 | 1,223,200 |
| 07 Mar 2023 | 4.1900 | 4.2200 | 4.0700 | 4.1200 | 4.1200 | 1,036,900 |
| 06 Mar 2023 | 4.4800 | 4.4800 | 4.1800 | 4.2200 | 4.2200 | 1,074,400 |
| 03 Mar 2023 | 4.3600 | 4.4500 | 4.3000 | 4.4300 | 4.4300 | 687,100 |
| 02 Mar 2023 | 4.0900 | 4.3200 | 4.0700 | 4.3100 | 4.3100 | 984,800 |
| 01 Mar 2023 | 4.2400 | 4.2500 | 4.1100 | 4.1800 | 4.1800 | 958,900 |
| 28 Feb 2023 | 4.1800 | 4.3350 | 4.1700 | 4.2350 | 4.2350 | 1,043,000 |
| 27 Feb 2023 | 4.2200 | 4.3500 | 4.1350 | 4.1800 | 4.1800 | 703,300 |
| 24 Feb 2023 | 4.2000 | 4.2900 | 4.1400 | 4.1600 | 4.1600 | 1,011,200 |
| 23 Feb 2023 | 4.3500 | 4.4200 | 4.2050 | 4.3300 | 4.3300 | 684,400 |
| 22 Feb 2023 | 4.3000 | 4.4800 | 4.1900 | 4.3300 | 4.3300 | 1,035,800 |
| 21 Feb 2023 | 4.5700 | 4.6820 | 4.2450 | 4.3000 | 4.3000 | 1,401,600 |
| 17 Feb 2023 | 5.0200 | 5.0800 | 4.6100 | 4.6700 | 4.6700 | 1,060,800 |
| 16 Feb 2023 | 4.8800 | 5.1700 | 4.8300 | 5.0300 | 5.0300 | 974,800 |
| 15 Feb 2023 | 4.6500 | 4.9900 | 4.5800 | 4.9700 | 4.9700 | 962,000 |
| 14 Feb 2023 | 4.7300 | 4.8900 | 4.5800 | 4.7400 | 4.7400 | 880,600 |
| 13 Feb 2023 | 4.6100 | 4.8150 | 4.4400 | 4.8100 | 4.8100 | 1,351,000 |
| 10 Feb 2023 | 4.6000 | 4.6750 | 4.4300 | 4.5800 | 4.5800 | 1,283,000 |
| 09 Feb 2023 | 4.9200 | 4.9200 | 4.6100 | 4.6100 | 4.6100 | 1,016,700 |
| 08 Feb 2023 | 4.9700 | 5.0700 | 4.8500 | 4.8700 | 4.8700 | 710,900 |
| 07 Feb 2023 | 5.2700 | 5.2700 | 4.8050 | 4.9700 | 4.9700 | 1,649,900 |
| 06 Feb 2023 | 5.3500 | 5.4500 | 5.2100 | 5.2900 | 5.2900 | 769,900 |
| 03 Feb 2023 | 5.4100 | 5.7200 | 5.3300 | 5.4300 | 5.4300 | 839,700 |
| 02 Feb 2023 | 5.7500 | 5.8900 | 5.4730 | 5.6100 | 5.6100 | 1,731,700 |
| 01 Feb 2023 | 5.1300 | 5.7950 | 5.0610 | 5.6600 | 5.6600 | 2,290,000 |
| 31 Jan 2023 | 4.8200 | 5.1900 | 4.8000 | 5.1600 | 5.1600 | 2,137,600 |
| 30 Jan 2023 | 4.5900 | 4.8950 | 4.5000 | 4.8000 | 4.8000 | 1,615,700 |
| 27 Jan 2023 | 4.3500 | 4.7200 | 4.3100 | 4.6400 | 4.6400 | 1,292,800 |
| 26 Jan 2023 | 4.5600 | 4.6600 | 4.3350 | 4.4000 | 4.4000 | 793,200 |
| 25 Jan 2023 | 4.4300 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 642,200 |
| 24 Jan 2023 | 4.4500 | 4.6900 | 4.4200 | 4.5000 | 4.5000 | 929,300 |
| 23 Jan 2023 | 4.2700 | 4.5400 | 4.2200 | 4.4900 | 4.4900 | 1,147,600 |
| 20 Jan 2023 | 4.2600 | 4.3600 | 4.1700 | 4.2700 | 4.2700 | 759,100 |
| 19 Jan 2023 | 4.5300 | 4.5300 | 4.2000 | 4.2100 | 4.2100 | 1,003,700 |
| 18 Jan 2023 | 4.8600 | 4.9300 | 4.5700 | 4.5900 | 4.5900 | 1,070,500 |
| 17 Jan 2023 | 4.6200 | 4.8900 | 4.5200 | 4.7800 | 4.7800 | 1,212,700 |
| 13 Jan 2023 | 4.3800 | 4.7800 | 4.3500 | 4.6600 | 4.6600 | 1,633,800 |
| 12 Jan 2023 | 4.2700 | 4.5100 | 4.1300 | 4.4800 | 4.4800 | 1,721,100 |
| 11 Jan 2023 | 4.2500 | 4.4550 | 4.1350 | 4.2300 | 4.2300 | 1,445,300 |
| 10 Jan 2023 | 4.0600 | 4.2500 | 4.0200 | 4.2000 | 4.2000 | 848,300 |
| 09 Jan 2023 | 4.2400 | 4.3500 | 4.0900 | 4.1200 | 4.1200 | 1,618,300 |
| 06 Jan 2023 | 4.1600 | 4.2500 | 3.9100 | 4.1900 | 4.1900 | 1,875,800 |
| 05 Jan 2023 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 960,800 |
| 04 Jan 2023 | 4.1500 | 4.4700 | 4.1100 | 4.4600 | 4.4600 | 1,431,200 |
| 03 Jan 2023 | 3.9900 | 4.3400 | 3.9070 | 4.0900 | 4.0900 | 1,609,700 |
| 30 Dec 2022 | 4.0000 | 4.1100 | 3.8200 | 3.9200 | 3.9200 | 1,844,200 |
| 29 Dec 2022 | 3.9600 | 4.2200 | 3.9500 | 4.1300 | 4.1300 | 1,494,100 |
| 28 Dec 2022 | 4.0400 | 4.2250 | 3.8900 | 3.9600 | 3.9600 | 1,390,200 |
| 27 Dec 2022 | 4.2500 | 4.2880 | 4.0250 | 4.0600 | 4.0600 | 1,453,600 |
| 23 Dec 2022 | 4.3000 | 4.3000 | 4.1350 | 4.2600 | 4.2600 | 954,400 |
| 22 Dec 2022 | 4.2800 | 4.3400 | 4.1600 | 4.3200 | 4.3200 | 1,296,800 |
| 21 Dec 2022 | 4.5700 | 4.5700 | 4.3000 | 4.3800 | 4.3800 | 1,459,500 |
| 20 Dec 2022 | 4.5600 | 4.6700 | 4.3000 | 4.4400 | 4.4400 | 1,796,300 |
| 19 Dec 2022 | 4.9000 | 5.0600 | 4.5000 | 4.6200 | 4.6200 | 2,267,100 |
| 16 Dec 2022 | 5.4600 | 5.4600 | 4.7900 | 4.9500 | 4.9500 | 4,005,500 |
| 15 Dec 2022 | 5.5600 | 5.7300 | 5.3400 | 5.4000 | 5.4000 | 2,024,100 |
| 14 Dec 2022 | 5.8000 | 5.8700 | 5.5300 | 5.5700 | 5.5700 | 1,560,300 |
| 13 Dec 2022 | 5.9900 | 6.3700 | 5.6750 | 5.7900 | 5.7900 | 2,596,100 |
| 12 Dec 2022 | 5.9600 | 6.0100 | 5.6000 | 5.6900 | 5.6900 | 2,062,100 |
| 09 Dec 2022 | 6.3000 | 6.4750 | 5.8600 | 5.9700 | 5.9700 | 3,139,400 |
| 08 Dec 2022 | 6.3900 | 6.4800 | 6.0500 | 6.3800 | 6.3800 | 2,150,500 |
| 07 Dec 2022 | 6.7750 | 6.9000 | 6.3100 | 6.3400 | 6.3400 | 3,261,700 |
| 06 Dec 2022 | 8.0400 | 8.2300 | 6.7750 | 6.9300 | 6.9300 | 3,833,900 |
| 05 Dec 2022 | 8.0500 | 8.6300 | 7.8300 | 8.0800 | 8.0800 | 5,017,900 |
| 02 Dec 2022 | 7.3500 | 8.1500 | 7.1550 | 8.0200 | 8.0200 | 3,940,500 |
| 01 Dec 2022 | 6.7600 | 7.6700 | 6.7200 | 7.6000 | 7.6000 | 3,787,900 |
| 30 Nov 2022 | 6.1900 | 6.8300 | 5.8970 | 6.7900 | 6.7900 | 3,744,400 |
| 29 Nov 2022 | 5.5600 | 6.4000 | 5.5200 | 6.1900 | 6.1900 | 3,366,400 |
| 28 Nov 2022 | 5.7800 | 5.9700 | 5.5400 | 5.5600 | 5.5600 | 1,317,300 |
| 25 Nov 2022 | 6.1700 | 6.1900 | 5.8100 | 5.8400 | 5.8400 | 837,200 |
| 23 Nov 2022 | 5.8500 | 6.3500 | 5.8400 | 6.1700 | 6.1700 | 1,871,900 |
| 22 Nov 2022 | 6.0300 | 6.0500 | 5.7700 | 5.8300 | 5.8300 | 1,456,700 |
| 21 Nov 2022 | 5.8700 | 6.2000 | 5.8500 | 6.0800 | 6.0800 | 1,936,600 |
| 18 Nov 2022 | 6.6200 | 6.7000 | 5.8700 | 6.0300 | 6.0300 | 2,409,900 |
| 17 Nov 2022 | 6.3500 | 6.7650 | 6.2950 | 6.4600 | 6.4600 | 3,053,100 |
| 16 Nov 2022 | 6.3750 | 6.8600 | 6.1300 | 6.6000 | 6.6000 | 4,107,900 |
| 15 Nov 2022 | 5.9300 | 6.5800 | 5.8500 | 6.3300 | 6.3300 | 4,148,300 |
| 14 Nov 2022 | 5.9200 | 6.2550 | 5.4400 | 5.7600 | 5.7600 | 4,257,000 |
| 11 Nov 2022 | 5.2100 | 5.9800 | 5.1300 | 5.9300 | 5.9300 | 5,277,900 |
| 10 Nov 2022 | 5.3000 | 5.8900 | 5.1800 | 5.2800 | 5.2800 | 7,755,400 |
| 09 Nov 2022 | 4.3800 | 5.2900 | 4.3500 | 5.1200 | 5.1200 | 12,937,000 |
| 08 Nov 2022 | 3.7300 | 4.6700 | 3.6500 | 4.4700 | 4.4700 | 19,109,900 |
| 07 Nov 2022 | 3.4300 | 3.4500 | 3.2000 | 3.3100 | 3.3100 | 1,276,200 |
| 04 Nov 2022 | 3.5500 | 3.6100 | 3.3000 | 3.4400 | 3.4400 | 857,600 |
| 03 Nov 2022 | 3.3000 | 3.5250 | 3.2700 | 3.4600 | 3.4600 | 959,900 |
| 02 Nov 2022 | 3.6200 | 3.6700 | 3.3350 | 3.3400 | 3.3400 | 997,000 |
| 01 Nov 2022 | 3.5700 | 3.7400 | 3.5300 | 3.6800 | 3.6800 | 1,041,000 |
| 31 Oct 2022 | 3.2900 | 3.6100 | 3.2100 | 3.5700 | 3.5700 | 2,489,500 |
| 28 Oct 2022 | 3.3000 | 3.3050 | 3.1100 | 3.2800 | 3.2800 | 918,000 |
| 27 Oct 2022 | 3.4200 | 3.5400 | 3.3000 | 3.3100 | 3.3100 | 1,036,100 |
| 26 Oct 2022 | 3.3100 | 3.6050 | 3.2900 | 3.4100 | 3.4100 | 1,318,700 |
| 25 Oct 2022 | 2.9900 | 3.4000 | 2.9900 | 3.3400 | 3.3400 | 1,916,600 |
| 24 Oct 2022 | 3.2200 | 3.2300 | 2.9200 | 3.0100 | 3.0100 | 1,636,900 |
| *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.
