GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.620
-0.070 (-4.14%)
At close: Oct 28, 2025, 4:00 PM EDT
1.630
+0.010 (0.62%)
After-hours: Oct 28, 2025, 7:43 PM EDT

GrowGeneration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.681.701.621.621.62-4.14%287,660
Oct 27, 20251.771.791.681.691.69-4.52%304,467
Oct 24, 20251.791.811.761.771.77-577,606
Oct 23, 20251.671.781.671.771.775.36%661,137
Oct 22, 20251.651.691.621.681.680.60%422,844
Oct 21, 20251.681.701.651.671.67-0.60%325,451
Oct 20, 20251.651.701.631.681.682.44%299,267
Oct 17, 20251.621.681.611.641.640.61%309,211
Oct 16, 20251.741.751.621.631.63-6.32%399,116
Oct 15, 20251.701.821.661.741.744.19%724,821
Oct 14, 20251.651.701.611.671.670.60%454,309
Oct 13, 20251.681.721.641.661.660.61%250,124
Oct 10, 20251.811.811.651.651.65-8.84%859,644
Oct 9, 20251.771.851.741.811.814.02%946,548
Oct 8, 20251.761.791.731.741.74-1.14%353,785
Oct 7, 20251.751.861.751.761.76-1.12%592,666
Oct 6, 20251.801.831.741.781.78-0.56%308,851
Oct 3, 20251.761.831.751.791.791.13%362,968
Oct 2, 20251.781.851.701.771.77-0.56%601,068
Oct 1, 20251.851.871.761.781.78-4.81%821,737
Sep 30, 20252.012.021.851.871.87-10.53%1,014,539
Sep 29, 20251.792.091.762.092.0926.67%3,119,021
Sep 26, 20251.681.721.641.651.65-2.37%239,188
Sep 25, 20251.821.831.671.691.69-7.14%625,545
Sep 24, 20251.711.891.711.821.8210.98%1,327,340
Sep 23, 20251.671.741.641.641.64-1.20%539,983
Sep 22, 20251.601.701.551.661.662.47%539,646
Sep 19, 20251.751.751.621.621.62-5.81%1,209,784
Sep 18, 20251.621.761.621.721.727.50%515,254
Sep 17, 20251.601.691.601.601.60-1.23%331,658
Sep 16, 20251.601.661.591.621.62-306,091
Sep 15, 20251.721.731.611.621.62-5.81%556,055
Sep 12, 20251.561.741.561.721.7210.97%693,553
Sep 11, 20251.511.581.501.551.554.03%315,601
Sep 10, 20251.531.561.481.491.49-3.87%234,768
Sep 9, 20251.551.571.501.551.550.65%335,967
Sep 8, 20251.521.571.501.541.541.99%373,318
Sep 5, 20251.471.551.471.511.51-2.58%656,282
Sep 4, 20251.591.621.471.551.55-1.90%596,845
Sep 3, 20251.631.681.551.581.58-3.66%389,874
Sep 2, 20251.641.671.571.641.64-3.53%524,068
Aug 29, 20251.791.801.681.701.70-3.95%368,538
Aug 28, 20251.681.791.641.771.775.36%698,694
Aug 27, 20251.821.851.681.681.68-7.69%710,379
Aug 26, 20251.811.901.771.821.821.68%776,953
Aug 25, 20251.781.851.731.791.791.13%881,888
Aug 22, 20251.651.791.611.771.777.93%983,317
Aug 21, 20251.511.701.511.641.645.13%731,060
Aug 20, 20251.531.601.451.561.561.96%590,523
Aug 19, 20251.581.591.491.531.53-2.55%496,564