GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Jul 25, 2025, 4:00 PM
1.102
+0.002 (0.18%)
After-hours: Jul 25, 2025, 7:40 PM EDT

GrowGeneration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.101.141.091.101.10-0.90%330,123
Jul 24, 20251.201.211.111.111.11-7.50%470,952
Jul 23, 20251.141.211.141.201.208.11%513,340
Jul 22, 20251.061.131.061.111.114.72%489,839
Jul 21, 20251.001.091.001.061.066.00%604,008
Jul 18, 20251.011.041.001.001.002.80%340,362
Jul 17, 20250.991.020.970.970.97-1.74%349,841
Jul 16, 20250.981.010.960.990.990.41%460,231
Jul 15, 20251.031.050.980.990.99-4.27%366,481
Jul 14, 20251.041.051.031.031.03-0.96%343,255
Jul 11, 20251.051.061.021.041.04-1.89%339,757
Jul 10, 20251.021.091.021.061.063.92%679,651
Jul 9, 20250.991.050.991.021.02-0.97%422,642
Jul 8, 20250.981.030.981.031.033.25%389,403
Jul 7, 20251.011.020.971.001.00-1.23%218,682
Jul 3, 20251.011.041.001.011.011.32%253,790
Jul 2, 20250.981.020.981.001.000.86%230,002
Jul 1, 20250.931.010.930.990.995.69%477,423
Jun 30, 20250.940.990.930.940.947.48%457,336
Jun 27, 20251.001.050.870.870.87-13.00%9,400,225
Jun 26, 20251.021.051.001.001.00-0.99%779,333
Jun 25, 20251.041.071.001.011.01-1.94%874,453
Jun 24, 20251.071.101.031.031.03-1.90%879,614
Jun 23, 20251.111.131.021.051.05-5.41%825,260
Jun 20, 20251.181.181.101.111.11-2.63%408,170
Jun 18, 20251.121.141.101.141.140.88%466,494
Jun 17, 20251.151.161.101.131.13-2.59%319,176
Jun 16, 20251.151.201.141.161.161.75%417,746
Jun 13, 20251.201.211.141.141.14-7.32%306,938
Jun 12, 20251.231.261.221.231.23-1.60%263,682
Jun 11, 20251.341.351.241.251.25-6.72%346,521
Jun 10, 20251.381.381.251.341.340.75%599,051
Jun 9, 20251.211.351.191.331.3312.71%967,635
Jun 6, 20251.081.181.051.181.1810.28%474,877
Jun 5, 20251.071.101.061.071.07-0.93%216,194
Jun 4, 20251.071.101.071.081.08-0.92%264,725
Jun 3, 20251.061.101.051.091.092.83%285,161
Jun 2, 20251.061.101.051.061.06-1.85%299,115
May 30, 20251.091.101.051.081.08-1.82%319,928
May 29, 20251.131.161.071.101.10-2.65%486,814
May 28, 20251.181.181.121.131.13-4.24%358,617
May 27, 20251.091.181.071.181.188.26%386,021
May 23, 20251.071.101.071.091.09-0.91%195,407
May 22, 20251.071.111.051.101.101.85%283,973
May 21, 20251.111.121.061.081.08-5.26%285,457
May 20, 20251.131.151.111.141.141.79%257,352
May 19, 20251.111.151.111.121.12-1.75%245,439
May 16, 20251.111.161.101.141.140.88%438,283
May 15, 20251.121.141.061.131.130.89%258,988
May 14, 20251.111.151.081.121.121.82%449,868