Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.325
-0.015 (-1.12%)
Nov 21, 2024, 12:45 PM EST - Market open
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.36 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 56,312 |
| Nov 19, 2024 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 101,015 |
| Nov 18, 2024 | 1.30 | 1.41 | 1.29 | 1.36 | 1.36 | 5.43% | 107,963 |
| Nov 15, 2024 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 61,206 |
| Nov 14, 2024 | 1.33 | 1.46 | 1.32 | 1.33 | 1.33 | -0.75% | 122,500 |
| Nov 13, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -11.84% | 156,775 |
| Nov 12, 2024 | 1.46 | 1.54 | 1.40 | 1.52 | 1.52 | 2.70% | 139,388 |
| Nov 11, 2024 | 1.39 | 1.52 | 1.36 | 1.48 | 1.48 | 7.25% | 132,162 |
| Nov 8, 2024 | 1.38 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 91,698 |
| Nov 7, 2024 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 35,166 |
| Nov 6, 2024 | 1.35 | 1.38 | 1.26 | 1.35 | 1.35 | 3.05% | 118,010 |
| Nov 5, 2024 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 37,587 |
| Nov 4, 2024 | 1.28 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 67,349 |
| Nov 1, 2024 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 97,935 |
| Oct 31, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 73,647 |
| Oct 30, 2024 | 1.28 | 1.34 | 1.23 | 1.26 | 1.26 | -0.79% | 181,572 |
| Oct 29, 2024 | 1.34 | 1.39 | 1.26 | 1.27 | 1.27 | -5.22% | 150,838 |
| Oct 28, 2024 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 57,490 |
| Oct 25, 2024 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -1.46% | 46,432 |
| Oct 24, 2024 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 19,262 |
| Oct 23, 2024 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 36,707 |
| Oct 22, 2024 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -3.47% | 31,886 |
| Oct 21, 2024 | 1.44 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 57,413 |
| Oct 18, 2024 | 1.31 | 1.59 | 1.31 | 1.46 | 1.46 | 9.77% | 381,561 |
| Oct 17, 2024 | 1.28 | 1.39 | 1.28 | 1.33 | 1.33 | - | 79,706 |
| Oct 16, 2024 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 69,876 |
| Oct 15, 2024 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 50,048 |
| Oct 14, 2024 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 22,778 |
| Oct 11, 2024 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 15,249 |
| Oct 10, 2024 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 30,573 |
| Oct 9, 2024 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 47,889 |
| Oct 8, 2024 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 2.33% | 51,419 |
| Oct 7, 2024 | 1.30 | 1.43 | 1.27 | 1.29 | 1.29 | 0.78% | 148,360 |
| Oct 4, 2024 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 24,444 |
| Oct 3, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 22,855 |
| Oct 2, 2024 | 1.31 | 1.37 | 1.24 | 1.28 | 1.28 | -0.78% | 240,716 |
| Oct 1, 2024 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -4.44% | 200,727 |
| Sep 30, 2024 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | - | 32,052 |
| Sep 27, 2024 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | - | 77,852 |
| Sep 26, 2024 | 1.39 | 1.43 | 1.34 | 1.35 | 1.35 | - | 220,405 |
| Sep 25, 2024 | 1.39 | 1.52 | 1.35 | 1.35 | 1.35 | -2.17% | 680,402 |
| Sep 24, 2024 | 1.45 | 1.50 | 1.33 | 1.38 | 1.38 | 5.34% | 594,995 |
| Sep 23, 2024 | 1.38 | 1.41 | 1.31 | 1.31 | 1.31 | -6.43% | 891,812 |
| Sep 20, 2024 | 1.45 | 1.46 | 1.36 | 1.40 | 1.40 | -3.45% | 45,553 |
| Sep 19, 2024 | 1.43 | 1.49 | 1.41 | 1.45 | 1.45 | 4.32% | 52,418 |
| Sep 18, 2024 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 44,078 |
| Sep 17, 2024 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 39,764 |
| Sep 16, 2024 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 21,263 |
| Sep 13, 2024 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 24,157 |
| Sep 12, 2024 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 53,397 |
| Sep 11, 2024 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | - | 18,228 |
| Sep 10, 2024 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | - | 33,750 |
| Sep 9, 2024 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 34,402 |
| Sep 6, 2024 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 3.08% | 19,832 |
| Sep 5, 2024 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 38,348 |
| Sep 4, 2024 | 1.30 | 1.38 | 1.29 | 1.34 | 1.34 | 3.08% | 35,619 |
| Sep 3, 2024 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 15,932 |
| Aug 30, 2024 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | - | 21,924 |
| Aug 29, 2024 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 18,290 |
| Aug 28, 2024 | 1.30 | 1.32 | 1.22 | 1.27 | 1.27 | -3.05% | 44,539 |
| Aug 27, 2024 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 7,996 |
| Aug 26, 2024 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 29,978 |
| Aug 23, 2024 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 48,090 |
| Aug 22, 2024 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 16,511 |
| Aug 21, 2024 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 22,850 |
| Aug 20, 2024 | 1.29 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 39,467 |
| Aug 19, 2024 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 31,755 |
| Aug 16, 2024 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 4.62% | 40,974 |
| Aug 15, 2024 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 32,222 |
| Aug 14, 2024 | 1.34 | 1.37 | 1.26 | 1.27 | 1.27 | -8.63% | 124,191 |
| Aug 13, 2024 | 1.30 | 1.40 | 1.25 | 1.39 | 1.39 | 9.45% | 111,236 |
| Aug 12, 2024 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 75,311 |
| Aug 9, 2024 | 1.37 | 1.40 | 1.28 | 1.34 | 1.34 | -6.29% | 88,628 |
| Aug 8, 2024 | 1.33 | 1.54 | 1.32 | 1.43 | 1.43 | 2.88% | 171,945 |
| Aug 7, 2024 | 1.39 | 1.41 | 1.30 | 1.39 | 1.39 | 2.21% | 69,114 |
| Aug 6, 2024 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 0.74% | 65,604 |
| Aug 5, 2024 | 1.47 | 1.47 | 1.32 | 1.35 | 1.35 | -11.76% | 122,045 |
| Aug 2, 2024 | 1.35 | 1.57 | 1.19 | 1.53 | 1.53 | 10.87% | 260,960 |
| Aug 1, 2024 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 22,015 |
| Jul 31, 2024 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 22,372 |
| Jul 30, 2024 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 25,453 |
| Jul 29, 2024 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 20,221 |
| Jul 26, 2024 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 28,528 |
| Jul 25, 2024 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 22,527 |
| Jul 24, 2024 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -4.03% | 63,479 |
| Jul 23, 2024 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 35,205 |
| Jul 22, 2024 | 1.55 | 1.56 | 1.46 | 1.50 | 1.50 | -0.66% | 60,796 |
| Jul 19, 2024 | 1.48 | 1.57 | 1.47 | 1.51 | 1.51 | 2.72% | 65,127 |
| Jul 18, 2024 | 1.53 | 1.56 | 1.47 | 1.47 | 1.47 | -4.55% | 59,401 |
| Jul 17, 2024 | 1.57 | 1.60 | 1.49 | 1.54 | 1.54 | -0.65% | 72,711 |
| Jul 16, 2024 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 30,340 |
| Jul 15, 2024 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | -4.19% | 35,038 |
| Jul 12, 2024 | 1.68 | 1.69 | 1.61 | 1.67 | 1.67 | 0.60% | 44,255 |
| Jul 11, 2024 | 1.68 | 1.75 | 1.62 | 1.66 | 1.66 | -0.60% | 63,083 |
| Jul 10, 2024 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | -2.91% | 30,023 |
| Jul 9, 2024 | 1.73 | 1.74 | 1.66 | 1.72 | 1.72 | -1.15% | 20,162 |
| Jul 8, 2024 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -2.79% | 17,184 |
| Jul 5, 2024 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -2.72% | 39,664 |
| Jul 3, 2024 | 1.81 | 1.87 | 1.73 | 1.84 | 1.84 | 5.14% | 66,560 |
| Jul 2, 2024 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 1.74% | 21,155 |