Skip to main content
GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.340
-0.050 (-3.60%)
At close: Feb 21, 2025, 4:00 PM
1.370
+0.030 (2.24%)
After-hours: Feb 21, 2025, 7:22 PM EST

GrowGeneration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.381.411.361.391.390.72%314,891
Feb 19, 20251.401.421.381.381.38-2.82%353,333
Feb 18, 20251.431.471.401.421.42-0.70%405,407
Feb 14, 20251.411.461.391.431.431.42%488,215
Feb 13, 20251.381.431.381.411.412.17%451,395
Feb 12, 20251.421.421.381.381.38-4.17%625,466
Feb 11, 20251.501.511.421.441.44-5.26%635,144
Feb 10, 20251.471.551.451.521.524.83%485,451
Feb 7, 20251.551.551.451.451.45-7.05%692,413
Feb 6, 20251.401.581.391.561.5612.23%1,450,929
Feb 5, 20251.381.481.371.391.391.46%1,330,138
Feb 4, 20251.361.411.361.371.370.74%408,136
Feb 3, 20251.371.401.351.361.36-2.86%322,869
Jan 31, 20251.411.451.381.401.40-1.41%354,804
Jan 30, 20251.381.461.381.421.422.90%363,772
Jan 29, 20251.421.431.371.381.38-2.82%554,766
Jan 28, 20251.441.451.411.421.42-1.39%483,565
Jan 27, 20251.481.521.431.441.44-2.04%642,902
Jan 24, 20251.441.501.441.471.471.38%567,425
Jan 23, 20251.481.501.441.451.45-1.36%726,607
Jan 22, 20251.481.491.441.471.47-1.34%697,582
Jan 21, 20251.501.541.481.491.49-0.67%590,274
Jan 17, 20251.541.581.501.501.50-2.60%749,664
Jan 16, 20251.521.571.521.541.540.65%429,554
Jan 15, 20251.581.621.521.531.53-0.65%699,601
Jan 14, 20251.571.611.511.541.54-1.91%544,522
Jan 13, 20251.581.601.561.571.57-1.88%351,456
Jan 10, 20251.661.671.581.601.60-4.19%714,492
Jan 8, 20251.701.731.651.671.67-4.02%534,401
Jan 7, 20251.751.791.701.741.74-448,015
Jan 6, 20251.821.871.731.741.74-4.40%565,388
Jan 3, 20251.761.841.741.821.824.00%515,032
Jan 2, 20251.721.861.711.751.753.55%983,363
Dec 31, 20241.631.771.611.691.696.96%1,305,945
Dec 30, 20241.531.611.491.581.582.60%1,411,792
Dec 27, 20241.601.621.531.541.54-3.75%734,334
Dec 26, 20241.581.621.581.601.60-0.62%570,638
Dec 24, 20241.601.611.581.611.61-0.62%299,462
Dec 23, 20241.651.721.581.621.62-2.41%1,020,528
Dec 20, 20241.601.691.591.661.663.11%1,152,120
Dec 19, 20241.691.721.601.611.61-3.59%834,832
Dec 18, 20241.711.781.661.671.67-2.91%897,810
Dec 17, 20241.691.741.661.721.720.58%603,532
Dec 16, 20241.711.761.661.711.71-1.16%618,192
Dec 13, 20241.781.791.721.731.73-3.89%615,801
Dec 12, 20241.871.941.791.801.80-3.23%511,944
Dec 11, 20241.911.931.851.861.86-2.62%487,335
Dec 10, 20241.891.941.851.911.910.53%802,415
Dec 9, 20241.851.981.851.901.901.60%528,555
Dec 6, 20241.901.901.841.871.87-1.58%424,293
Dec 5, 20241.951.991.891.901.90-3.55%609,284
Dec 4, 20242.002.031.951.971.97-1.99%368,914
Dec 3, 20242.092.102.012.012.01-3.37%584,302
Dec 2, 20241.932.161.932.082.087.22%1,013,100
Nov 29, 20241.971.991.921.941.94-0.51%180,069
Nov 27, 20241.942.021.941.951.951.04%330,125
Nov 26, 20241.951.981.921.931.93-2.03%524,824
Nov 25, 20241.862.001.861.971.975.91%902,733
Nov 22, 20241.841.881.781.861.860.54%683,990
Nov 21, 20241.821.931.811.851.853.93%1,207,765
Nov 20, 20241.731.851.681.781.781.71%1,079,007
Nov 19, 20241.721.771.671.751.75-618,684
Nov 18, 20241.691.761.691.751.754.17%449,113
Nov 15, 20241.771.831.551.681.68-5.62%1,545,540
Nov 14, 20241.841.861.771.781.78-4.81%669,978
Nov 13, 20241.802.001.801.871.878.09%1,293,182
Nov 12, 20241.831.851.701.731.73-6.99%1,295,875
Nov 11, 20241.901.921.831.861.86-0.53%611,844
Nov 8, 20241.881.881.801.871.87-0.53%657,698
Nov 7, 20241.891.931.861.881.88-0.53%532,260
Nov 6, 20242.132.231.841.891.89-15.63%1,909,657
Nov 5, 20242.202.242.172.242.241.82%296,990
Nov 4, 20242.072.252.072.202.205.26%864,742
Nov 1, 20242.072.142.062.092.091.70%297,919
Oct 31, 20242.142.142.042.062.06-2.61%246,182
Oct 30, 20242.102.172.102.112.11-1.40%362,490
Oct 29, 20242.092.192.082.142.141.42%296,503
Oct 28, 20242.092.172.082.112.110.96%404,426
Oct 25, 20242.082.162.082.092.090.48%370,472
Oct 24, 20242.112.172.082.082.08-1.42%262,843
Oct 23, 20242.152.192.042.112.11-3.21%464,925
Oct 22, 20242.012.202.012.182.187.39%712,097
Oct 21, 20242.042.062.012.032.03-1.93%230,247
Oct 18, 20242.032.082.032.072.071.97%380,379
Oct 17, 20242.052.062.002.032.03-1.46%297,451
Oct 16, 20242.052.072.032.062.060.98%367,400
Oct 15, 20242.032.102.022.042.041.49%323,473
Oct 14, 20242.072.071.982.012.01-1.95%338,851
Oct 11, 20241.992.071.992.052.053.54%383,680
Oct 10, 20242.012.031.981.981.98-2.46%279,931
Oct 9, 20242.092.101.952.032.03-3.33%828,150
Oct 8, 20242.072.182.062.102.102.44%578,297
Oct 7, 20242.062.092.032.052.05-0.97%193,048
Oct 4, 20242.072.142.042.072.070.98%363,390
Oct 3, 20242.032.092.002.052.050.99%370,354
Oct 2, 20242.062.082.012.032.03-0.98%317,798
Oct 1, 20242.162.162.042.052.05-3.76%366,252
Sep 30, 20242.082.202.062.132.131.91%480,539
Sep 27, 20242.022.182.022.092.093.98%394,819
Sep 26, 20242.002.061.992.012.011.52%359,256