Canada markets open in 4 hours 11 minutes

Grom Social Enterprises, Inc. (GROM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5930-0.0270 (-4.35%)
At close: 04:00PM EDT
0.5897 -0.00 (-0.56%)
After hours: 06:33PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.61000.69300.57000.59300.5930313,500
Apr 23, 20240.63700.67300.61000.62000.620030,000
Apr 22, 20240.68000.68500.64300.64300.643029,400
Apr 19, 20240.66100.70000.65500.66000.660021,300
Apr 18, 20240.65100.70000.65000.68200.682072,800
Apr 17, 20240.62000.73200.62000.63300.633026,300
Apr 16, 20240.64200.69000.60000.65000.650048,000
Apr 15, 20240.70100.70100.65000.66900.6690110,300
Apr 12, 20240.72000.76000.69000.70000.7000142,300
Apr 11, 20240.73400.77700.68600.72000.7200133,500
Apr 10, 20240.73500.76000.73500.74900.749032,700
Apr 09, 20240.74100.78500.73800.75800.7580105,700
Apr 08, 20240.78000.79000.74200.75700.757088,900
Apr 05, 20240.75500.77900.75000.75500.755079,700
Apr 04, 20240.82000.86000.75000.77800.7780181,100
Apr 03, 20240.76700.80500.76000.79700.797079,200
Apr 02, 20240.81800.81800.75400.78900.789078,800
Apr 01, 20240.83000.86000.80300.81400.814019,400
Mar 28, 20240.81700.85000.80000.83000.830022,400
Mar 27, 20240.81600.83500.77500.82400.824047,200
Mar 26, 20240.88200.90200.80000.80100.801061,700
Mar 25, 20240.90000.93900.87000.87100.871093,300
Mar 22, 20240.93000.97700.86300.89000.8900116,100
Mar 21, 20240.99001.01000.93000.94700.9470419,200
Mar 20, 20240.96000.99300.93000.95000.950035,200
Mar 19, 20240.95001.00000.93000.98000.980059,600
Mar 18, 20241.04001.05000.96001.00001.0000109,200
Mar 15, 20241.03001.11000.87001.11001.1100436,400
Mar 14, 20240.96001.21000.90000.98400.98401,071,300
Mar 13, 20241.02001.03500.90600.96000.9600371,900
Mar 12, 20241.08001.16001.01501.08001.0800374,600
Mar 11, 20241.15001.24001.01001.08001.08001,018,500
Mar 08, 20241.16001.30001.06001.07001.07001,270,100
Mar 07, 20240.91301.61000.91301.27001.270032,935,800
Mar 06, 20240.77800.77800.74100.77000.770028,300
Mar 05, 20240.77800.78000.74100.74100.741034,700
Mar 04, 20240.80000.81000.73000.76500.765070,900
Mar 01, 20240.78100.81000.75000.80800.808037,500
Feb 29, 20240.79000.82000.77500.79800.798019,400
Feb 28, 20240.81000.81000.74500.78000.780045,200
Feb 27, 20240.74000.81000.73100.77700.777025,500
Feb 26, 20240.76700.77500.74000.75800.758015,100
Feb 23, 20240.77000.77700.72700.77700.777022,400
Feb 22, 20240.80000.80000.72500.72500.725064,400
Feb 21, 20240.79900.81500.75200.80300.803015,100
Feb 20, 20240.89000.89000.78200.82600.826042,500
Feb 16, 20240.87000.87000.79500.81300.813040,800
Feb 15, 20240.84000.84000.76500.81200.812047,700
Feb 14, 20240.77000.84900.76700.81600.816031,800
Feb 13, 20240.81000.85000.72700.75000.750056,000
Feb 12, 20240.75000.81900.73000.78900.789041,700
Feb 09, 20240.77500.80000.72300.76800.768021,000
Feb 08, 20240.74000.79900.69000.79900.799066,700
Feb 07, 20240.74000.76500.70500.73200.732066,300
Feb 06, 20240.71000.76900.69400.74000.740065,700
Feb 05, 20240.71000.73000.70000.71300.713040,100
Feb 02, 20240.73000.77000.72000.72600.726024,000
Feb 01, 20240.75300.76800.72000.74900.749024,300
Jan 31, 20240.80500.81800.70000.77500.775071,500
Jan 30, 20240.80000.85100.80000.81000.810035,700
Jan 29, 20240.79000.86100.79000.83000.8300101,100
Jan 26, 20240.84000.90000.78100.79100.791059,100
Jan 25, 20240.83100.86500.83000.84300.843025,400
Jan 24, 20240.88200.93000.78000.84000.840094,400
Jan 23, 20240.83000.93000.81200.89900.8990132,700
Jan 22, 20240.81800.98000.72000.86600.8660983,700
Jan 19, 20240.81600.84600.76000.76000.760046,300
Jan 18, 20240.91200.92800.76000.84000.8400141,300
Jan 17, 20241.09001.09000.91200.91200.9120310,200
Jan 16, 20241.05001.33000.98001.13001.13001,159,000
Jan 12, 20241.08001.14801.06001.09001.090035,500
Jan 11, 20241.17001.22001.10001.10001.1000184,400
Jan 10, 20241.17001.17001.08001.13001.130036,900
Jan 09, 20241.18001.19001.10001.19001.190057,800
Jan 08, 20241.12001.21001.08101.17001.170044,800
Jan 05, 20241.13401.18001.11001.17001.170026,000
Jan 04, 20241.10001.15001.08001.15001.150025,900
Jan 03, 20241.15001.19001.09001.13001.130024,200
Jan 02, 20241.10001.21001.10001.15001.1500103,500
Dec 29, 20231.20001.23501.10001.13001.130085,300
Dec 28, 20231.16001.26001.15001.20001.2000263,000
Dec 27, 20231.13001.16501.07001.15001.150093,100
Dec 26, 20231.08001.23001.06001.12301.1230196,400
Dec 22, 20231.16001.35001.07001.20001.2000927,700
Dec 21, 20230.83701.54000.80001.31001.31005,554,400
Dec 20, 20230.86000.89500.83100.83700.837039,100
Dec 19, 20230.85400.89000.84000.88000.880046,100
Dec 18, 20230.86000.92000.82000.88000.880051,000
Dec 15, 20230.92000.94300.88000.89000.890042,200
Dec 14, 20230.86000.90700.86000.89800.898048,700
Dec 13, 20230.93000.96600.83300.86600.866094,500
Dec 12, 20230.99001.02000.93100.96000.960035,800
Dec 11, 20231.02001.02000.98001.01001.010041,600
Dec 08, 20231.03001.05000.98000.99000.990059,700
Dec 07, 20231.04001.15000.98501.01001.0100138,000
Dec 06, 20231.05001.07901.01101.06001.060039,200
Dec 05, 20231.11001.11001.05001.07001.070034,100
Dec 04, 20231.12001.12001.04001.08001.080061,200
Dec 01, 20231.08001.13001.03001.10001.100060,200
Nov 30, 20231.27001.27001.13001.15001.150094,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...