GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
2.200
+0.110 (5.26%)
At close: Nov 4, 2024, 4:00 PM
2.190
-0.010 (-0.45%)
After-hours: Nov 4, 2024, 7:45 PM EST
GrowGeneration Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.07 | 2.25 | 2.07 | 2.20 | 2.20 | 5.26% | 864,742 |
Nov 1, 2024 | 2.07 | 2.14 | 2.06 | 2.09 | 2.09 | 1.70% | 297,919 |
Oct 31, 2024 | 2.14 | 2.14 | 2.04 | 2.06 | 2.06 | -2.61% | 246,182 |
Oct 30, 2024 | 2.10 | 2.17 | 2.10 | 2.11 | 2.11 | -1.40% | 362,490 |
Oct 29, 2024 | 2.09 | 2.19 | 2.08 | 2.14 | 2.14 | 1.42% | 296,503 |
Oct 28, 2024 | 2.09 | 2.17 | 2.08 | 2.11 | 2.11 | 0.96% | 404,426 |
Oct 25, 2024 | 2.08 | 2.16 | 2.08 | 2.09 | 2.09 | 0.48% | 370,472 |
Oct 24, 2024 | 2.11 | 2.17 | 2.08 | 2.08 | 2.08 | -1.42% | 262,843 |
Oct 23, 2024 | 2.15 | 2.19 | 2.04 | 2.11 | 2.11 | -3.21% | 464,925 |
Oct 22, 2024 | 2.01 | 2.20 | 2.01 | 2.18 | 2.18 | 7.39% | 712,097 |
Oct 21, 2024 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -1.93% | 230,247 |
Oct 18, 2024 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | 1.97% | 380,379 |
Oct 17, 2024 | 2.05 | 2.06 | 2.00 | 2.03 | 2.03 | -1.46% | 297,451 |
Oct 16, 2024 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | 0.98% | 367,400 |
Oct 15, 2024 | 2.03 | 2.10 | 2.02 | 2.04 | 2.04 | 1.49% | 323,473 |
Oct 14, 2024 | 2.07 | 2.07 | 1.98 | 2.01 | 2.01 | -1.95% | 338,851 |
Oct 11, 2024 | 1.99 | 2.07 | 1.99 | 2.05 | 2.05 | 3.54% | 383,680 |
Oct 10, 2024 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -2.46% | 279,931 |
Oct 9, 2024 | 2.09 | 2.10 | 1.95 | 2.03 | 2.03 | -3.33% | 828,150 |
Oct 8, 2024 | 2.07 | 2.18 | 2.06 | 2.10 | 2.10 | 2.44% | 578,297 |
Oct 7, 2024 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | -0.97% | 193,048 |
Oct 4, 2024 | 2.07 | 2.14 | 2.04 | 2.07 | 2.07 | 0.98% | 363,390 |
Oct 3, 2024 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | 0.99% | 370,354 |
Oct 2, 2024 | 2.06 | 2.08 | 2.01 | 2.03 | 2.03 | -0.98% | 317,798 |
Oct 1, 2024 | 2.16 | 2.16 | 2.04 | 2.05 | 2.05 | -3.76% | 366,252 |
Sep 30, 2024 | 2.08 | 2.20 | 2.06 | 2.13 | 2.13 | 1.91% | 480,539 |
Sep 27, 2024 | 2.02 | 2.18 | 2.02 | 2.09 | 2.09 | 3.98% | 394,819 |
Sep 26, 2024 | 2.00 | 2.06 | 1.99 | 2.01 | 2.01 | 1.52% | 359,256 |
Sep 25, 2024 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -5.26% | 414,589 |
Sep 24, 2024 | 1.99 | 2.11 | 1.98 | 2.09 | 2.09 | 4.50% | 364,838 |
Sep 23, 2024 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | -1.96% | 295,982 |
Sep 20, 2024 | 2.12 | 2.14 | 2.01 | 2.04 | 2.04 | -5.12% | 709,861 |
Sep 19, 2024 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | - | 310,488 |
Sep 18, 2024 | 2.15 | 2.27 | 2.11 | 2.15 | 2.15 | - | 531,610 |
Sep 17, 2024 | 2.03 | 2.23 | 2.03 | 2.15 | 2.15 | 6.44% | 893,444 |
Sep 16, 2024 | 2.02 | 2.03 | 1.97 | 2.02 | 2.02 | -1.46% | 198,787 |
Sep 13, 2024 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 3.02% | 342,534 |
Sep 12, 2024 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | 0.51% | 577,472 |
Sep 11, 2024 | 1.93 | 2.01 | 1.92 | 1.98 | 1.98 | 2.06% | 549,193 |
Sep 10, 2024 | 1.94 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 341,426 |
Sep 9, 2024 | 1.88 | 1.96 | 1.87 | 1.93 | 1.93 | 3.76% | 533,376 |
Sep 6, 2024 | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | -1.59% | 389,933 |
Sep 5, 2024 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -1.05% | 341,744 |
Sep 4, 2024 | 1.91 | 1.98 | 1.89 | 1.91 | 1.91 | -1.04% | 397,432 |
Sep 3, 2024 | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 377,132 |
Aug 30, 2024 | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | -0.51% | 331,073 |
Aug 29, 2024 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -2.00% | 460,243 |
Aug 28, 2024 | 1.98 | 2.02 | 1.95 | 2.00 | 2.00 | 0.50% | 443,854 |
Aug 27, 2024 | 2.18 | 2.19 | 1.90 | 1.99 | 1.99 | -10.76% | 1,625,284 |
Aug 26, 2024 | 2.30 | 2.33 | 2.21 | 2.23 | 2.23 | -3.04% | 420,529 |
Aug 23, 2024 | 2.18 | 2.32 | 2.14 | 2.30 | 2.30 | 5.50% | 523,267 |
Aug 22, 2024 | 2.23 | 2.23 | 2.13 | 2.18 | 2.18 | -2.68% | 294,872 |
Aug 21, 2024 | 2.21 | 2.25 | 2.16 | 2.24 | 2.24 | 1.82% | 315,996 |
Aug 20, 2024 | 2.26 | 2.30 | 2.19 | 2.20 | 2.20 | -3.08% | 334,484 |
Aug 19, 2024 | 2.26 | 2.33 | 2.19 | 2.27 | 2.27 | - | 447,152 |
Aug 16, 2024 | 2.16 | 2.30 | 2.15 | 2.27 | 2.27 | 10.19% | 1,129,291 |
Aug 15, 2024 | 1.96 | 2.07 | 1.95 | 2.06 | 2.06 | 7.29% | 685,904 |
Aug 14, 2024 | 1.94 | 1.94 | 1.85 | 1.92 | 1.92 | -0.52% | 545,627 |
Aug 13, 2024 | 1.83 | 1.93 | 1.77 | 1.93 | 1.93 | 7.52% | 895,199 |
Aug 12, 2024 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.83% | 548,699 |
Aug 9, 2024 | 1.92 | 1.95 | 1.78 | 1.81 | 1.81 | -8.59% | 888,240 |
Aug 8, 2024 | 1.99 | 2.04 | 1.89 | 1.98 | 1.98 | 4.21% | 771,364 |
Aug 7, 2024 | 2.08 | 2.08 | 1.86 | 1.90 | 1.90 | -5.47% | 711,744 |
Aug 6, 2024 | 1.92 | 2.07 | 1.90 | 2.01 | 2.01 | 4.69% | 478,326 |
Aug 5, 2024 | 1.94 | 2.00 | 1.87 | 1.92 | 1.92 | -6.80% | 824,858 |
Aug 2, 2024 | 2.12 | 2.15 | 2.05 | 2.06 | 2.06 | -5.50% | 542,112 |
Aug 1, 2024 | 2.31 | 2.31 | 2.15 | 2.18 | 2.18 | -5.63% | 731,643 |
Jul 31, 2024 | 2.34 | 2.44 | 2.29 | 2.31 | 2.31 | -0.43% | 475,862 |
Jul 30, 2024 | 2.34 | 2.39 | 2.27 | 2.32 | 2.32 | 0.43% | 598,148 |
Jul 29, 2024 | 2.41 | 2.44 | 2.31 | 2.31 | 2.31 | -4.55% | 341,256 |
Jul 26, 2024 | 2.45 | 2.47 | 2.40 | 2.42 | 2.42 | 0.83% | 310,282 |
Jul 25, 2024 | 2.39 | 2.46 | 2.35 | 2.40 | 2.40 | 0.84% | 440,563 |
Jul 24, 2024 | 2.50 | 2.52 | 2.38 | 2.38 | 2.38 | -6.30% | 582,397 |
Jul 23, 2024 | 2.62 | 2.64 | 2.49 | 2.54 | 2.54 | -4.51% | 740,410 |
Jul 22, 2024 | 2.40 | 2.70 | 2.40 | 2.66 | 2.66 | 11.76% | 799,273 |
Jul 19, 2024 | 2.45 | 2.49 | 2.37 | 2.38 | 2.38 | -2.86% | 303,605 |
Jul 18, 2024 | 2.54 | 2.60 | 2.36 | 2.45 | 2.45 | -4.67% | 564,777 |
Jul 17, 2024 | 2.52 | 2.59 | 2.46 | 2.57 | 2.57 | - | 404,963 |
Jul 16, 2024 | 2.50 | 2.58 | 2.48 | 2.57 | 2.57 | 4.05% | 509,951 |
Jul 15, 2024 | 2.32 | 2.47 | 2.31 | 2.47 | 2.47 | 6.01% | 832,196 |
Jul 12, 2024 | 2.38 | 2.41 | 2.30 | 2.33 | 2.33 | -0.85% | 446,401 |
Jul 11, 2024 | 2.22 | 2.35 | 2.22 | 2.35 | 2.35 | 6.82% | 689,662 |
Jul 10, 2024 | 2.22 | 2.24 | 2.14 | 2.20 | 2.20 | -0.90% | 428,933 |
Jul 9, 2024 | 2.21 | 2.33 | 2.17 | 2.22 | 2.22 | 0.45% | 583,191 |
Jul 8, 2024 | 2.12 | 2.37 | 2.12 | 2.21 | 2.21 | 4.74% | 806,723 |
Jul 5, 2024 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | -3.65% | 286,283 |
Jul 3, 2024 | 2.18 | 2.24 | 2.16 | 2.19 | 2.19 | 0.92% | 171,168 |
Jul 2, 2024 | 2.19 | 2.27 | 2.17 | 2.17 | 2.17 | -1.81% | 348,272 |
Jul 1, 2024 | 2.13 | 2.31 | 2.13 | 2.21 | 2.21 | 2.79% | 566,130 |
Jun 28, 2024 | 2.23 | 2.23 | 2.11 | 2.15 | 2.15 | -2.71% | 790,262 |
Jun 27, 2024 | 2.27 | 2.27 | 2.18 | 2.21 | 2.21 | -1.78% | 561,907 |
Jun 26, 2024 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | -1.75% | 337,165 |
Jun 25, 2024 | 2.26 | 2.38 | 2.25 | 2.29 | 2.29 | 0.88% | 384,373 |
Jun 24, 2024 | 2.23 | 2.37 | 2.23 | 2.27 | 2.27 | 2.25% | 517,440 |
Jun 21, 2024 | 2.33 | 2.33 | 2.21 | 2.22 | 2.22 | -2.63% | 508,875 |
Jun 20, 2024 | 2.38 | 2.41 | 2.26 | 2.28 | 2.28 | -5.39% | 499,147 |
Jun 18, 2024 | 2.39 | 2.52 | 2.39 | 2.41 | 2.41 | 0.42% | 554,887 |
Jun 17, 2024 | 2.38 | 2.50 | 2.35 | 2.40 | 2.40 | -0.83% | 540,502 |
Jun 14, 2024 | 2.51 | 2.54 | 2.39 | 2.42 | 2.42 | -5.10% | 553,724 |
Jun 13, 2024 | 2.59 | 2.64 | 2.51 | 2.55 | 2.55 | -1.16% | 264,728 |