Grom Social Enterprises, Inc. (GROM)

Grom Social Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.00	0.00	0.00	0.00	0.00	-75.00%	162
Oct 23, 2024	0.00	0.00	0.00	0.00	0.00	-	2,752
Oct 22, 2024	0.00	0.00	0.00	0.00	0.00	-20.00%	394
Oct 21, 2024	0.00	0.00	0.00	0.00	0.00	-	33,582
Oct 18, 2024	0.00	0.00	0.00	0.00	0.00	-	501
Oct 17, 2024	0.00	0.00	0.00	0.00	0.00	25.00%	5,003
Oct 16, 2024	0.00	0.31	0.00	0.00	0.03	-98.55%	26,785
Oct 15, 2024	0.03	0.03	0.03	0.03	0.03	10.00%	37,247
Oct 14, 2024	0.03	0.04	0.03	0.03	0.03	-25.37%	39,510
Oct 11, 2024	0.03	0.04	0.03	0.03	0.03	-16.25%	11,196
Oct 10, 2024	0.03	0.05	0.03	0.04	0.04	53.26%	29,921
Oct 9, 2024	0.04	0.04	0.03	0.03	0.03	1.56%	2,237
Oct 8, 2024	0.03	0.03	0.03	0.03	0.03	0.39%	320
Oct 7, 2024	0.03	0.04	0.03	0.03	0.03	-26.44%	11,010
Oct 4, 2024	0.03	0.04	0.03	0.03	0.04	8.75%	31,032
Oct 3, 2024	0.03	0.03	0.03	0.03	0.03	-	1,371
Oct 2, 2024	0.03	0.03	0.03	0.03	0.03	0.95%	1,371
Oct 1, 2024	0.05	0.05	0.03	0.03	0.03	-3.94%	13,900
Sep 30, 2024	0.03	0.05	0.03	0.03	0.03	-10.57%	2,443
Sep 27, 2024	0.03	0.04	0.03	0.04	0.04	47.60%	2,225
Sep 26, 2024	0.03	0.03	0.03	0.03	0.03	-	30,509
Sep 25, 2024	0.03	0.03	0.03	0.03	0.03	-	700
Sep 24, 2024	0.03	0.04	0.03	0.03	0.03	-	1,600
Sep 23, 2024	0.03	0.03	0.03	0.03	0.03	-	1,500
Sep 20, 2024	0.04	0.04	0.03	0.03	0.03	-0.40%	33,873
Sep 19, 2024	0.03	0.03	0.03	0.03	0.03	-0.79%	117
Sep 18, 2024	0.03	0.03	0.03	0.03	0.03	0.80%	2,381
Sep 17, 2024	0.03	0.05	0.02	0.03	0.03	-16.33%	265,981
Sep 16, 2024	0.02	0.03	0.02	0.03	0.03	-14.29%	48,236
Sep 13, 2024	0.04	0.04	0.04	0.04	0.04	15.89%	2,147
Sep 12, 2024	0.04	0.05	0.03	0.03	0.03	13.53%	108,378
Sep 11, 2024	0.04	0.05	0.02	0.03	0.03	-37.56%	374,324
Sep 10, 2024	0.04	0.04	0.04	0.04	0.04	-	16,178
Sep 9, 2024	0.06	0.06	0.04	0.04	0.04	-29.00%	28,823
Sep 6, 2024	0.06	0.07	0.04	0.06	0.06	18.81%	237,394
Sep 5, 2024	0.04	0.06	0.04	0.05	0.05	33.60%	42,600
Sep 4, 2024	0.03	0.05	0.03	0.04	0.04	28.14%	98,499
Sep 3, 2024	0.03	0.04	0.02	0.03	0.03	18.00%	130,184
Aug 30, 2024	0.05	0.05	0.02	0.03	0.03	-30.56%	483,198
Aug 29, 2024	0.03	0.04	0.03	0.04	0.04	-16.28%	50,551
Aug 28, 2024	0.04	0.04	0.04	0.04	0.04	8.31%	27,694
Aug 27, 2024	0.04	0.05	0.04	0.04	0.04	-5.48%	64,085
Aug 26, 2024	0.05	0.05	0.04	0.04	0.04	-3.45%	11,836
Aug 23, 2024	0.04	0.05	0.04	0.04	0.04	-5.43%	190,728
Aug 22, 2024	0.05	0.05	0.04	0.05	0.05	2.22%	168,270
Aug 21, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	168,642
Aug 20, 2024	0.05	0.05	0.03	0.04	0.04	-24.24%	609,643
Aug 19, 2024	0.12	0.12	0.05	0.05	0.05	-62.29%	1,680,892
Aug 16, 2024	0.14	0.15	0.13	0.14	0.14	-0.14%	929,330
Aug 15, 2024	0.19	0.19	0.13	0.14	0.14	-27.88%	2,371,279
Aug 14, 2024	0.22	0.22	0.19	0.19	0.19	-11.23%	112,782
Aug 13, 2024	0.21	0.22	0.20	0.22	0.22	3.20%	54,217
Aug 12, 2024	0.21	0.21	0.20	0.21	0.21	1.53%	85,686
Aug 9, 2024	0.21	0.23	0.20	0.21	0.21	-4.78%	84,087
Aug 8, 2024	0.21	0.23	0.21	0.22	0.22	7.13%	10,951
Aug 7, 2024	0.20	0.22	0.19	0.20	0.20	2.50%	188,092
Aug 6, 2024	0.25	0.28	0.19	0.20	0.20	-10.68%	301,423
Aug 5, 2024	0.25	0.26	0.20	0.22	0.22	-15.10%	344,887
Aug 2, 2024	0.26	0.27	0.26	0.26	0.26	-3.80%	78,391
Aug 1, 2024	0.29	0.29	0.26	0.27	0.27	-2.14%	112,339
Jul 31, 2024	0.28	0.30	0.28	0.28	0.28	-	53,678
Jul 30, 2024	0.27	0.28	0.27	0.28	0.28	1.82%	52,973
Jul 29, 2024	0.29	0.29	0.26	0.28	0.28	-3.81%	127,370
Jul 26, 2024	0.35	0.36	0.26	0.29	0.29	-24.76%	640,056
Jul 25, 2024	0.34	0.38	0.33	0.38	0.38	13.91%	541,640
Jul 24, 2024	0.33	0.36	0.32	0.33	0.33	0.48%	142,642
Jul 23, 2024	0.34	0.36	0.33	0.33	0.33	-2.35%	115,204
Jul 22, 2024	0.39	0.39	0.33	0.34	0.34	-11.92%	151,077
Jul 19, 2024	0.40	0.42	0.39	0.39	0.39	-5.39%	57,305
Jul 18, 2024	0.40	0.43	0.40	0.41	0.41	-1.50%	53,588
Jul 17, 2024	0.40	0.43	0.40	0.41	0.41	2.20%	51,611
Jul 16, 2024	0.43	0.44	0.39	0.41	0.41	-5.61%	203,225
Jul 15, 2024	0.41	0.46	0.40	0.43	0.43	10.13%	447,748
Jul 12, 2024	0.39	0.41	0.38	0.39	0.39	2.34%	28,697
Jul 11, 2024	0.42	0.42	0.38	0.38	0.38	-4.77%	75,224
Jul 10, 2024	0.40	0.41	0.40	0.40	0.40	-1.01%	13,983
Jul 9, 2024	0.39	0.41	0.39	0.40	0.40	2.82%	16,233
Jul 8, 2024	0.40	0.42	0.39	0.39	0.39	-1.48%	24,090
Jul 5, 2024	0.38	0.41	0.38	0.40	0.40	3.61%	32,987
Jul 3, 2024	0.38	0.44	0.38	0.39	0.39	6.09%	52,913
Jul 2, 2024	0.37	0.43	0.36	0.36	0.36	-4.50%	16,747
Jul 1, 2024	0.42	0.42	0.36	0.38	0.38	-5.40%	22,988
Jun 28, 2024	0.43	0.46	0.38	0.40	0.40	-8.89%	96,530
Jun 27, 2024	0.47	0.54	0.44	0.44	0.44	-2.43%	66,358
Jun 26, 2024	0.43	0.47	0.43	0.45	0.45	1.10%	19,564
Jun 25, 2024	0.50	0.50	0.43	0.45	0.45	-10.58%	153,427
Jun 24, 2024	0.48	0.61	0.43	0.50	0.50	9.63%	552,372
Jun 21, 2024	0.51	0.51	0.44	0.46	0.46	-8.63%	123,433
Jun 20, 2024	0.48	0.52	0.44	0.50	0.50	10.91%	335,908
Jun 18, 2024	0.46	0.48	0.33	0.45	0.45	-1.49%	50,304
Jun 17, 2024	0.49	0.49	0.45	0.46	0.46	-2.79%	31,922
Jun 14, 2024	0.47	0.49	0.47	0.47	0.47	3.30%	22,476
Jun 13, 2024	0.47	0.49	0.45	0.46	0.46	-7.61%	52,844
Jun 12, 2024	0.47	0.50	0.47	0.49	0.49	0.72%	19,981
Jun 11, 2024	0.45	0.49	0.45	0.49	0.49	5.16%	23,613
Jun 10, 2024	0.49	0.49	0.45	0.47	0.47	-0.13%	45,654
Jun 7, 2024	0.50	0.51	0.46	0.47	0.47	-3.70%	69,640
Jun 6, 2024	0.48	0.51	0.48	0.48	0.48	1.07%	59,892
Jun 5, 2024	0.50	0.50	0.48	0.48	0.48	-2.88%	52,431
Jun 4, 2024	0.48	0.51	0.48	0.49	0.49	1.99%	29,507

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.