Australia markets closed

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7300+0.0400 (+1.49%)
At close: 04:00PM EST
2.7800 +0.05 (+1.83%)
After hours: 07:57PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.67002.78002.64002.73002.7300566,200
07 Dec 20232.71002.73502.67002.69002.6900317,300
06 Dec 20232.78002.86002.69002.69002.6900690,700
05 Dec 20232.94002.96002.74002.75002.7500669,100
04 Dec 20232.89003.02002.86003.00003.0000734,200
01 Dec 20232.64002.92002.60502.91002.91001,017,800
30 Nov 20232.80002.80002.65002.66002.6600620,900
29 Nov 20232.70002.86002.70002.78002.7800611,600
28 Nov 20232.63002.69002.57002.67002.6700422,000
27 Nov 20232.70002.72002.60502.65002.6500580,800
24 Nov 20232.67002.74002.67002.72002.7200258,600
22 Nov 20232.51002.70002.50002.68002.6800808,400
21 Nov 20232.57002.57002.41002.50002.5000758,100
20 Nov 20232.73002.77002.61502.64002.6400955,200
17 Nov 20232.54002.75002.46802.74002.74003,402,500
16 Nov 20232.52002.63002.40002.45002.45001,317,200
15 Nov 20232.22002.39002.22002.36002.36001,309,900
14 Nov 20232.00002.21002.00002.20002.20001,389,700
13 Nov 20231.88001.95001.83001.95001.95001,044,500
10 Nov 20231.83001.88001.77001.88001.8800545,000
09 Nov 20232.01002.02001.79001.79501.79501,247,200
08 Nov 20232.17002.17001.97002.03002.03001,071,000
07 Nov 20232.07002.16002.05002.14502.1450403,100
06 Nov 20232.27002.27002.03002.11002.1100793,900
03 Nov 20232.23002.34002.23002.27002.2700634,500
02 Nov 20232.11002.23002.11002.18002.1800766,800
01 Nov 20232.04002.10001.99502.05002.0500628,300
31 Oct 20231.94002.10001.94002.04002.0400615,300
30 Oct 20231.90001.98901.88001.94001.9400778,100
27 Oct 20231.95001.97001.85501.86001.8600620,200
26 Oct 20232.03002.09501.91001.94001.9400779,500
25 Oct 20232.16002.17002.04002.05002.0500630,100
24 Oct 20232.15002.24502.15002.18002.1800641,000
23 Oct 20232.18002.23002.11502.13002.1300562,100
20 Oct 20232.24002.24502.16502.18002.1800866,700
19 Oct 20232.37002.38002.22002.23002.2300888,200
18 Oct 20232.60002.60002.36002.36502.36501,004,000
17 Oct 20232.60002.68002.58002.63002.6300584,300
16 Oct 20232.58002.66002.54002.64002.6400471,800
13 Oct 20232.60002.63502.54002.56002.5600469,900
12 Oct 20232.73002.73002.56002.59002.5900766,900
11 Oct 20232.80002.86002.71002.74002.7400429,800
10 Oct 20232.72002.85002.72002.80002.8000571,000
09 Oct 20232.70002.74002.64002.71002.7100640,500
06 Oct 20232.73002.80502.68002.76002.7600571,500
05 Oct 20232.79002.81502.69502.78002.7800515,000
04 Oct 20232.71002.79002.63002.77002.7700931,500
03 Oct 20232.76002.80002.70002.72002.7200579,700
02 Oct 20232.90002.95002.77002.80002.8000717,500
29 Sept 20232.90002.96002.86002.92002.9200686,800
28 Sept 20232.88002.92502.77002.89002.8900671,200
27 Sept 20232.92002.98902.80002.89002.89001,028,300
26 Sept 20232.92003.06002.86002.86002.8600838,200
25 Sept 20233.00003.12502.96002.96002.96001,267,800
22 Sept 20233.12003.16002.98003.01003.0100944,000
21 Sept 20233.09003.24003.06003.08003.0800915,200
20 Sept 20233.27003.38003.14003.16003.1600994,900
19 Sept 20233.41003.43003.25003.26003.2600952,000
18 Sept 20233.60003.60003.37303.41003.41001,033,600
15 Sept 20233.69003.78003.54003.61003.61001,542,500
14 Sept 20233.37003.65003.37003.59003.5900917,200
13 Sept 20233.46003.59003.30003.39003.39001,366,700
12 Sept 20233.58003.73003.42003.46003.46001,504,300
11 Sept 20233.50003.77503.42503.66003.66002,120,700
08 Sept 20233.25003.50503.18003.45003.45001,430,500
07 Sept 20233.17003.27503.10003.25003.2500709,200
06 Sept 20233.33003.35103.13003.21003.2100849,200
05 Sept 20233.22003.39503.13003.30003.30001,405,400
01 Sept 20233.30003.40003.21003.25003.25001,829,600
31 Aug 20233.05003.55003.03003.25003.25003,259,100
30 Aug 20232.66003.13002.64003.00003.00002,853,100
29 Aug 20232.66002.78002.63002.66002.6600590,100
28 Aug 20232.64002.70002.60102.66002.6600371,500
25 Aug 20232.60002.67002.55002.63002.6300448,200
24 Aug 20232.67002.67002.60002.61002.6100486,000
23 Aug 20232.65002.68502.60002.65002.6500603,300
22 Aug 20232.73002.75002.65002.66002.6600532,400
21 Aug 20232.80002.83002.72002.74002.7400471,300
18 Aug 20232.70002.83002.70002.77002.7700753,400
17 Aug 20232.78002.84002.71002.73002.7300676,500
16 Aug 20232.86002.92002.76002.76002.7600699,500
15 Aug 20232.90002.91002.80002.86002.8600566,400
14 Aug 20232.97002.98002.88502.90002.9000697,100
11 Aug 20232.93003.03002.86002.98002.9800934,000
10 Aug 20232.85003.00002.70002.94502.94501,816,100
09 Aug 20233.35003.36002.79002.80002.80004,127,000
08 Aug 20233.47003.70003.39003.63003.63001,168,200
07 Aug 20233.58003.60003.43003.53003.5300842,900
04 Aug 20233.72003.75003.56503.58003.5800526,800
03 Aug 20233.69003.78003.62203.71003.7100578,500
02 Aug 20233.86003.93503.64503.73003.73001,251,400
01 Aug 20233.98004.06003.82004.02004.0200991,900
31 July 20233.70003.99003.70003.98003.98001,110,000
28 July 20233.63003.71003.58503.67003.6700526,400
27 July 20233.72003.76003.54003.56003.5600640,300
26 July 20233.53003.71003.51003.69003.6900777,300
25 July 20233.52003.57003.48503.51003.5100559,000
24 July 20233.55003.63003.48003.57003.5700565,200
21 July 20233.68003.70003.51103.58003.5800513,500
20 July 20233.80003.81003.57003.62003.6200706,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...