Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Growgeneration Corporation (GRWG)
Growgeneration Corporation (GRWG) Historical

GRWG Growgeneration Corporation

2.29

0.07 (3.15%)

Apr 29 2024 - Closed

Delayed by 15 minutes

GRWG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	2.30	0.08	3.60%	2.23	2.34	2.22	1,003,679
Apr 26 2024	2.22	0.02	0.91%	2.24	2.30	2.19	528,811
Apr 25 2024	2.20	-0.15	-6.38%	2.29	2.29	2.19	679,699
Apr 24 2024	2.35	-0.11	-4.47%	2.43	2.45	2.30	764,089
Apr 23 2024	2.46	0.20	8.85%	2.23	2.48	2.23	937,580
Apr 22 2024	2.26	0.15	7.36%	2.13	2.26	2.09	1,212,215
Apr 19 2024	2.105	-0.01	-0.24%	2.09	2.22	2.07	988,737
Apr 18 2024	2.11	-0.03	-1.40%	2.13	2.24	2.08	879,638
Apr 17 2024	2.14	-0.09	-4.04%	2.24	2.28	2.13	977,133
Apr 16 2024	2.23	-0.05	-2.19%	2.27	2.28	2.1901	815,863
Apr 15 2024	2.28	-0.10	-4.20%	2.38	2.44	2.26	1,030,965
Apr 12 2024	2.38	-0.21	-8.11%	2.60	2.67	2.365	1,275,922
Apr 11 2024	2.59	0.10	4.02%	2.50	2.60	2.43	1,031,337
Apr 10 2024	2.49	-0.09	-3.49%	2.43	2.651	2.40	1,570,002
Apr 09 2024	2.58	-0.08	-3.01%	2.62	2.74	2.535	1,357,808
Apr 08 2024	2.66	-0.17	-6.01%	2.86	2.94	2.64	1,470,144
Apr 05 2024	2.83	0.03	1.07%	2.85	2.91	2.6604	1,177,935
Apr 04 2024	2.80	-0.53	-15.92%	3.28	3.38	2.765	3,693,288
Apr 03 2024	3.33	0.47	16.43%	2.83	3.36	2.77	2,899,206
Apr 02 2024	2.86	-0.04	-1.38%	2.82	2.96	2.67	1,214,580
Apr 01 2024	2.90	0.04	1.40%	2.84	2.96	2.755	1,422,575
Mar 28 2024	2.86	-0.19	-6.23%	3.06	3.18	2.78	2,052,722
Mar 27 2024	3.05	0.28	10.11%	2.86	3.05	2.65	2,840,879
Mar 26 2024	2.77	0.23	9.06%	2.54	2.88	2.505	3,255,074
Mar 25 2024	2.54	0.31	13.90%	2.28	2.715	2.25	5,715,959
Mar 22 2024	2.23	0.21	10.40%	2.00	2.25	1.97	2,673,635
Mar 21 2024	2.02	0.08	4.12%	1.97	2.03	1.94	1,054,233
Mar 20 2024	1.94	-0.03	-1.52%	1.90	1.9675	1.82	1,891,399
Mar 19 2024	1.97	-0.03	-1.50%	2.00	2.035	1.92	1,092,150
Mar 18 2024	2.00	0.00	0.00%	2.04	2.22	1.975	2,302,934
Mar 15 2024	2.00	0.10	4.99%	1.92	2.05	1.91	1,215,933
Mar 14 2024	1.905	-0.14	-6.62%	2.10	2.16	1.8301	2,262,714
Mar 13 2024	2.04	-0.02	-0.97%	2.04	2.09	2.0011	1,039,541
Mar 12 2024	2.06	-0.07	-3.29%	2.14	2.155	2.05	555,024
Mar 11 2024	2.13	-0.04	-1.96%	2.16	2.21	2.13	539,974
Mar 08 2024	2.1725	-0.01	-0.34%	2.20	2.305	2.17	608,030
Mar 07 2024	2.18	0.06	2.59%	2.13	2.195	2.105	422,816
Mar 06 2024	2.125	0.00	0.24%	2.16	2.20	2.11	462,803
Mar 05 2024	2.12	-0.05	-2.30%	2.14	2.18	2.05	636,953
Mar 04 2024	2.17	-0.03	-1.36%	2.20	2.22	2.11	558,117
Mar 01 2024	2.20	0.06	2.80%	2.14	2.26	2.08	978,428
Feb 29 2024	2.14	0.08	3.88%	2.13	2.18	2.08	557,611
Feb 28 2024	2.06	-0.09	-4.19%	2.11	2.1412	2.05	414,686
Feb 27 2024	2.15	0.10	4.88%	2.09	2.17	2.0599	538,559
Feb 26 2024	2.05	0.03	1.49%	2.02	2.1401	2.02	709,034
Feb 23 2024	2.02	-0.01	-0.49%	2.02	2.06	2.00	537,177
Feb 22 2024	2.03	-0.07	-3.33%	2.18	2.18	2.01	804,348
Feb 21 2024	2.10	-0.12	-5.41%	2.20	2.21	2.10	627,598
Feb 20 2024	2.22	-0.09	-3.90%	2.24	2.28	2.18	543,738
Feb 16 2024	2.31	-0.01	-0.43%	2.30	2.34	2.24	952,498
Feb 15 2024	2.32	0.14	6.42%	2.19	2.33	2.1815	1,006,757
Feb 14 2024	2.18	0.08	3.81%	2.17	2.19	2.10	684,034
Feb 13 2024	2.10	-0.18	-7.89%	2.25	2.25	2.08	1,205,792
Feb 12 2024	2.28	-0.03	-1.30%	2.32	2.4391	2.27	1,138,541
Feb 09 2024	2.31	0.01	0.43%	2.31	2.39	2.285	608,540
Feb 08 2024	2.30	0.06	2.68%	2.25	2.34	2.22	556,349
Feb 07 2024	2.24	-0.09	-3.86%	2.32	2.32	2.24	520,783
Feb 06 2024	2.33	0.10	4.48%	2.23	2.35	2.20	686,425
Feb 05 2024	2.23	-0.17	-7.08%	2.36	2.36	2.23	663,468
Feb 02 2024	2.40	0.01	0.42%	2.375	2.415	2.26	830,965
Feb 01 2024	2.39	0.08	3.46%	2.35	2.42	2.28	856,663
Jan 31 2024	2.31	-0.13	-5.33%	2.43	2.465	2.30	653,080

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions