Skip to main content

Grove Collaborative Holdings, Inc. Class A Common Stock (NY: GROV )

1.319 +0.019 (+1.46%)
Streaming Delayed Price Updated: 2:48 PM EST, Jan 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2025 1.310 1.370 1.290 1.300 137,198 -0.02(-1.52%)
Jan 14, 2025 1.380 1.423 1.290 1.320 137,628 -0.08(-5.71%)
Jan 13, 2025 1.480 1.480 1.370 1.400 208,656 -0.06(-4.11%)
Jan 10, 2025 1.700 1.736 1.320 1.460 885,789 -0.30(-17.05%)
Jan 08, 2025 1.560 1.950 1.540 1.760 1,642,987 +0.22(+14.29%)
Jan 07, 2025 1.470 1.558 1.454 1.540 290,085 +0.08(+5.48%)
Jan 06, 2025 1.430 1.480 1.413 1.460 93,067 +0.03(+2.10%)
Jan 03, 2025 1.440 1.460 1.397 1.430 62,891 +0.02(+1.42%)
Jan 02, 2025 1.430 1.440 1.380 1.410 73,487 +0.02(+1.44%)
Dec 31, 2024 1.390 0 -0.02(-1.42%)
Dec 30, 2024 1.400 1.430 1.390 1.410 57,208 -0.03(-2.08%)
Dec 27, 2024 1.390 1.450 1.369 1.440 134,290 +0.06(+4.35%)
Dec 26, 2024 1.340 1.410 1.340 1.380 84,636 +0.01(+0.73%)
Dec 24, 2024 1.390 1.390 1.350 1.370 12,921 +0.01(+0.74%)
Dec 23, 2024 1.350 1.409 1.350 1.360 106,510 -0.02(-1.45%)
Dec 20, 2024 1.400 1.430 1.358 1.380 195,957 -0.02(-1.43%)
Dec 19, 2024 1.400 1.420 1.300 1.400 122,085 +0.02(+1.45%)
Dec 18, 2024 1.390 1.460 1.370 1.380 143,019 -0.01(-0.72%)
Dec 17, 2024 1.460 1.489 1.390 1.390 142,224 -0.09(-6.08%)
Dec 16, 2024 1.490 1.490 1.470 1.480 35,804 -0.02(-1.33%)
Dec 13, 2024 1.480 1.510 1.450 1.500 61,795 -0.01(-0.66%)
Dec 12, 2024 1.490 1.510 1.410 1.510 71,953 +0.05(+3.42%)
Dec 11, 2024 1.490 1.510 1.370 1.460 230,798 -0.02(-1.35%)
Dec 10, 2024 1.480 1.500 1.450 1.480 51,578 -0.01(-0.67%)
Dec 09, 2024 1.480 1.490 1.420 1.490 90,204 +0.02(+1.36%)
Dec 06, 2024 1.500 1.500 1.420 1.470 107,254 -0.02(-1.34%)
Dec 05, 2024 1.500 1.537 1.420 1.490 133,201 -0.03(-1.97%)
Dec 04, 2024 1.550 1.560 1.490 1.520 75,815 +0.03(+2.01%)
Dec 03, 2024 1.530 1.564 1.470 1.490 76,823 -0.05(-3.25%)
Dec 02, 2024 1.520 1.550 1.490 1.540 84,548 -0.01(-0.65%)
Nov 29, 2024 1.520 1.650 1.500 1.550 132,743 +0.04(+2.65%)
Nov 27, 2024 1.400 1.730 1.390 1.510 1,132,747 +0.20(+15.27%)
Nov 26, 2024 1.300 1.370 1.300 1.310 77,668 -0.05(-3.68%)
Nov 25, 2024 1.370 1.400 1.340 1.360 113,650 -0.03(-2.16%)
Nov 22, 2024 1.360 1.390 1.320 1.390 86,144 +0.05(+3.73%)
Nov 21, 2024 1.320 1.390 1.315 1.340 62,236 +0.00(+0.00%)
Nov 20, 2024 1.360 1.380 1.300 1.340 56,217 -0.01(-0.74%)
Nov 19, 2024 1.340 1.356 1.315 1.350 100,490 -0.01(-0.74%)
Nov 18, 2024 1.300 1.410 1.290 1.360 107,963 +0.07(+5.43%)
Nov 15, 2024 1.340 1.355 1.290 1.290 61,206 -0.04(-3.01%)
Nov 14, 2024 1.330 1.460 1.320 1.330 121,741 -0.01(-0.75%)
Nov 13, 2024 1.400 1.400 1.310 1.340 156,725 -0.18(-11.84%)
Nov 12, 2024 1.460 1.540 1.400 1.520 139,171 +0.04(+2.70%)
Nov 11, 2024 1.390 1.520 1.355 1.480 132,132 +0.10(+7.25%)
Nov 08, 2024 1.380 1.390 1.310 1.380 91,698 +0.07(+5.34%)
Nov 07, 2024 1.320 1.347 1.290 1.310 34,566 -0.04(-2.96%)
Nov 06, 2024 1.350 1.380 1.260 1.350 118,010 +0.04(+3.05%)
Nov 05, 2024 1.330 1.360 1.288 1.310 37,579 +0.01(+0.77%)
Nov 04, 2024 1.280 1.340 1.265 1.300 67,063 +0.02(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.