Australia markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4200-0.1300 (-5.10%)
At close: 04:00PM EDT
2.3982 -0.02 (-0.90%)
After hours: 07:35PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.51002.54002.39002.42002.4200553,000
13 June 20242.59002.64002.51002.55002.5500264,700
12 June 20242.69002.73002.57002.58002.5800550,500
11 June 20242.52002.68002.52002.66002.6600477,400
10 June 20242.49002.59002.46002.55002.5500416,300
07 June 20242.56002.59002.49502.54002.5400393,200
06 June 20242.59002.63002.54002.59002.5900371,800
05 June 20242.54002.65502.52002.63002.6300469,300
04 June 20242.53002.54002.50002.52002.5200404,900
03 June 20242.53002.59002.50002.54002.5400454,000
31 May 20242.53002.57002.50002.53002.5300298,800
30 May 20242.54002.56002.50002.52002.5200366,600
29 May 20242.52002.56002.47002.50002.5000459,200
28 May 20242.52002.59002.50002.56002.5600439,000
24 May 20242.50002.62002.46002.52002.5200366,800
23 May 20242.50002.54502.45002.47002.4700747,200
22 May 20242.54002.64002.48002.49002.4900696,800
21 May 20242.56002.65502.55002.57002.5700437,800
20 May 20242.61002.62002.51502.58002.58001,000,000
17 May 20242.89002.93002.61002.61002.61001,549,800
16 May 20242.75002.98002.72002.89002.89001,114,000
15 May 20242.90002.96002.75502.76002.7600665,900
14 May 20242.95003.08502.82002.84002.8400985,200
13 May 20242.88003.04002.86202.89002.89001,544,500
10 May 20243.02003.04402.81002.92002.9200746,600
09 May 20242.71003.14502.70002.98002.98002,182,200
08 May 20242.69002.77002.61202.68002.68001,003,700
07 May 20242.78002.89002.74002.76002.7600697,800
06 May 20242.74002.90502.73502.78002.78001,277,400
03 May 20242.61002.79002.60002.69002.69001,387,100
02 May 20242.45002.60502.41102.54002.54001,026,000
01 May 20242.80002.83002.34002.45002.45003,607,000
30 Apr 20242.27003.04002.21002.99002.99006,572,300
29 Apr 20242.23002.34002.22002.30002.30001,004,200
26 Apr 20242.24002.30002.19002.22002.2200540,800
25 Apr 20242.29002.29002.19002.20002.2000680,900
24 Apr 20242.43002.45002.30002.35002.3500764,900
23 Apr 20242.23002.48002.23002.46002.4600938,400
22 Apr 20242.13002.26002.09002.26002.26001,212,200
19 Apr 20242.09002.22002.07002.11002.1100988,600
18 Apr 20242.13002.24002.08002.11002.1100879,800
17 Apr 20242.24002.28002.13002.14002.1400977,600
16 Apr 20242.27002.28002.19002.23002.2300818,500
15 Apr 20242.38002.44002.26002.28002.28001,031,500
12 Apr 20242.60002.67002.36502.38002.38001,275,900
11 Apr 20242.50002.60002.43002.59002.59001,032,900
10 Apr 20242.43002.65102.40002.49002.49001,573,100
09 Apr 20242.62002.74002.53502.58002.58001,357,700
08 Apr 20242.86002.94002.64002.66002.66001,471,100
05 Apr 20242.85002.91002.66002.83002.83001,176,500
04 Apr 20243.28003.38002.76502.80002.80003,704,900
03 Apr 20242.83003.36002.77003.33003.33002,907,700
02 Apr 20242.82002.96002.67002.86002.86001,217,800
01 Apr 20242.84002.96002.75502.90002.90001,422,900
28 Mar 20243.06003.18002.78002.86002.86002,052,700
27 Mar 20242.86003.05002.65003.05003.05002,858,600
26 Mar 20242.54002.88002.50502.77002.77003,259,700
25 Mar 20242.28002.71502.25002.54002.54005,717,500
22 Mar 20242.01002.25001.97002.23002.23002,668,000
21 Mar 20241.97002.03001.94002.02002.02001,054,000
20 Mar 20241.90001.96801.82001.94001.94001,892,700
19 Mar 20242.00002.03501.92001.97001.97001,093,500
18 Mar 20242.04002.22001.97502.00002.00002,303,300
15 Mar 20241.92002.05001.91002.00002.00001,215,900
14 Mar 20242.10002.16001.83001.90501.90502,263,000
13 Mar 20242.04002.09002.00102.04002.04001,047,200
12 Mar 20242.14002.15502.05002.06002.0600558,500
11 Mar 20242.16002.21002.13002.13002.1300540,000
08 Mar 20242.20002.30502.17002.18002.1800608,000
07 Mar 20242.13002.19502.10502.18002.1800423,200
06 Mar 20242.16002.20002.11002.12002.1200463,100
05 Mar 20242.14002.18002.05002.12002.1200637,700
04 Mar 20242.20002.22002.11002.17002.1700558,500
01 Mar 20242.14002.26002.08002.20002.2000977,200
29 Feb 20242.13002.18002.08002.14002.1400558,300
28 Feb 20242.11002.14102.05002.06002.0600414,700
27 Feb 20242.09002.17002.05502.15002.1500538,100
26 Feb 20242.02002.14002.02002.05002.0500709,000
23 Feb 20242.02002.06002.00002.02002.0200539,500
22 Feb 20242.18002.18002.01002.03002.0300804,300
21 Feb 20242.20002.21002.10002.10002.1000635,000
20 Feb 20242.24002.28002.18002.22002.2200543,600
16 Feb 20242.30002.34002.24002.31002.3100952,500
15 Feb 20242.19002.33002.18202.32002.32001,006,600
14 Feb 20242.17002.19002.10002.18002.1800685,100
13 Feb 20242.25002.25002.08002.10002.10001,205,800
12 Feb 20242.32002.43902.27002.28002.28001,140,100
09 Feb 20242.31002.39002.28502.31002.3100608,500
08 Feb 20242.25002.34002.22002.30002.3000556,700
07 Feb 20242.32002.32002.24002.24002.2400521,600
06 Feb 20242.23002.35002.20002.33002.3300686,900
05 Feb 20242.36002.36002.23002.23002.2300663,500
02 Feb 20242.35002.41502.26002.40002.4000830,600
01 Feb 20242.35002.42002.28002.39002.3900861,400
31 Jan 20242.43002.46502.30002.31002.3100653,100
30 Jan 20242.54002.55002.43002.44002.4400448,300
29 Jan 20242.44002.57002.38002.57002.5700432,000
26 Jan 20242.44002.50502.41002.44002.4400580,300
25 Jan 20242.41002.44002.34002.42002.4200571,300
24 Jan 20242.44002.44002.35502.39002.3900679,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...