Skip to main content
GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.850
+0.070 (3.93%)
Nov 21, 2024, 4:00 PM EST - Market closed

GrowGeneration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20242.102.101.981.981.98-5.26%414,589
Sep 24, 20241.992.111.982.092.094.50%364,838
Sep 23, 20242.022.061.982.002.00-1.96%295,982
Sep 20, 20242.122.142.012.042.04-5.12%709,861
Sep 19, 20242.222.222.132.152.15-310,488
Sep 18, 20242.152.272.112.152.15-531,610
Sep 17, 20242.032.232.032.152.156.44%893,444
Sep 16, 20242.022.031.972.022.02-1.46%198,787
Sep 13, 20242.022.062.012.052.053.02%342,534
Sep 12, 20241.982.041.981.991.990.51%577,472
Sep 11, 20241.932.011.921.981.982.06%549,193
Sep 10, 20241.941.951.881.941.940.52%341,426
Sep 9, 20241.881.961.871.931.933.76%533,376
Sep 6, 20241.881.921.841.861.86-1.59%389,933
Sep 5, 20241.931.941.871.891.89-1.05%341,744
Sep 4, 20241.911.981.891.911.91-1.04%397,432
Sep 3, 20241.941.981.911.931.93-1.03%377,132
Aug 30, 20241.961.991.921.951.95-0.51%331,073
Aug 29, 20242.042.041.951.961.96-2.00%460,243
Aug 28, 20241.982.021.952.002.000.50%443,854
Aug 27, 20242.182.191.901.991.99-10.76%1,625,284
Aug 26, 20242.302.332.212.232.23-3.04%420,529
Aug 23, 20242.182.322.142.302.305.50%523,267
Aug 22, 20242.232.232.132.182.18-2.68%294,872
Aug 21, 20242.212.252.162.242.241.82%315,996
Aug 20, 20242.262.302.192.202.20-3.08%334,484
Aug 19, 20242.262.332.192.272.27-447,152
Aug 16, 20242.162.302.152.272.2710.19%1,129,291
Aug 15, 20241.962.071.952.062.067.29%685,904
Aug 14, 20241.941.941.851.921.92-0.52%545,627
Aug 13, 20241.831.931.771.931.937.52%895,199
Aug 12, 20241.821.821.781.801.80-0.83%548,699
Aug 9, 20241.921.951.781.811.81-8.59%888,240
Aug 8, 20241.992.041.891.981.984.21%771,364
Aug 7, 20242.082.081.861.901.90-5.47%711,744
Aug 6, 20241.922.071.902.012.014.69%478,326
Aug 5, 20241.942.001.871.921.92-6.80%824,858
Aug 2, 20242.122.152.052.062.06-5.50%542,112
Aug 1, 20242.312.312.152.182.18-5.63%731,643
Jul 31, 20242.342.442.292.312.31-0.43%475,862
Jul 30, 20242.342.392.272.322.320.43%598,148
Jul 29, 20242.412.442.312.312.31-4.55%341,256
Jul 26, 20242.452.472.402.422.420.83%310,282
Jul 25, 20242.392.462.352.402.400.84%440,563
Jul 24, 20242.502.522.382.382.38-6.30%582,397
Jul 23, 20242.622.642.492.542.54-4.51%740,410
Jul 22, 20242.402.702.402.662.6611.76%799,273
Jul 19, 20242.452.492.372.382.38-2.86%303,605
Jul 18, 20242.542.602.362.452.45-4.67%564,777
Jul 17, 20242.522.592.462.572.57-404,963
Jul 16, 20242.502.582.482.572.574.05%509,951
Jul 15, 20242.322.472.312.472.476.01%832,196
Jul 12, 20242.382.412.302.332.33-0.85%446,401
Jul 11, 20242.222.352.222.352.356.82%689,662
Jul 10, 20242.222.242.142.202.20-0.90%428,933
Jul 9, 20242.212.332.172.222.220.45%583,191
Jul 8, 20242.122.372.122.212.214.74%806,723
Jul 5, 20242.202.202.112.112.11-3.65%286,283
Jul 3, 20242.182.242.162.192.190.92%171,168
Jul 2, 20242.192.272.172.172.17-1.81%348,272