Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.120
+0.010 (0.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.111.141.081.101.10-0.90%40,865
Apr 24, 20251.091.111.061.111.113.74%51,768
Apr 23, 20251.051.091.051.071.071.90%41,184
Apr 22, 20251.091.101.051.051.05-66,794
Apr 21, 20251.091.091.051.051.05-5.41%31,719
Apr 17, 20251.101.111.081.111.112.78%36,682
Apr 16, 20251.121.121.071.081.08-3.57%38,460
Apr 15, 20251.081.121.081.121.122.75%40,664
Apr 14, 20251.081.111.021.091.093.81%40,655
Apr 11, 20251.101.111.041.051.05-4.55%118,792
Apr 10, 20251.131.151.091.101.10-4.35%49,747
Apr 9, 20251.141.181.081.151.150.88%250,210
Apr 8, 20251.221.261.141.141.14-8.06%142,603
Apr 7, 20251.261.291.031.241.24-5.34%167,754
Apr 4, 20251.371.381.241.311.31-5.76%274,623
Apr 3, 20251.331.411.271.391.392.21%222,357
Apr 2, 20251.331.401.331.361.361.49%28,624
Apr 1, 20251.351.411.341.341.34-0.74%64,051
Mar 31, 20251.361.401.341.351.350.75%39,985
Mar 28, 20251.431.491.341.341.34-9.46%130,139
Mar 27, 20251.521.551.461.481.48-3.90%78,862
Mar 26, 20251.561.591.511.541.54-1.28%94,497
Mar 25, 20251.601.601.531.561.56-1.27%49,180
Mar 24, 20251.551.661.551.581.581.94%135,903
Mar 21, 20251.591.591.461.551.55-1.27%162,454
Mar 20, 20251.571.611.561.571.57-1.88%31,612
Mar 19, 20251.621.651.571.601.60-1.84%92,779
Mar 18, 20251.611.651.611.631.63-34,523
Mar 17, 20251.661.691.611.631.63-1.81%47,519
Mar 14, 20251.651.691.621.661.66-0.60%69,125
Mar 13, 20251.631.721.611.671.673.09%89,449
Mar 12, 20251.531.641.511.621.62-2.41%234,102
Mar 11, 20251.591.721.591.661.662.47%94,008
Mar 10, 20251.611.641.601.621.62-1.22%47,822
Mar 7, 20251.621.641.551.641.641.23%51,854
Mar 6, 20251.601.651.601.621.62-1.22%23,308
Mar 5, 20251.611.641.611.641.641.23%33,128
Mar 4, 20251.591.641.541.621.62-68,374
Mar 3, 20251.661.681.601.621.62-1.82%75,947
Feb 28, 20251.631.661.571.651.651.85%64,864
Feb 27, 20251.591.641.591.621.620.62%22,731
Feb 26, 20251.581.621.561.611.61-28,623
Feb 25, 20251.561.691.501.611.610.63%140,323
Feb 24, 20251.661.661.541.601.60-4.19%117,677
Feb 21, 20251.681.681.551.671.670.60%222,712
Feb 20, 20251.661.671.591.661.66-0.60%76,955
Feb 19, 20251.721.721.651.671.67-1.18%36,986
Feb 18, 20251.711.731.661.691.69-91,951
Feb 14, 20251.661.721.631.691.69-106,255
Feb 13, 20251.731.761.541.691.69-0.59%136,587