Canada markets closed

Grove Collaborative Holdings, Inc. (GROV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5700-0.0200 (-1.26%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.62001.62001.55001.57001.570030,870
May 02, 20241.54001.62001.51001.59001.590020,500
May 01, 20241.53001.55001.48601.52001.520020,800
Apr 30, 20241.53001.59201.45001.50001.500092,000
Apr 29, 20241.60001.62001.51001.51001.510010,600
Apr 26, 20241.54001.59001.50001.57001.570029,300
Apr 25, 20241.50001.55001.48001.50001.500016,600
Apr 24, 20241.60001.62001.50001.52001.520037,200
Apr 23, 20241.68001.71001.62001.62001.620030,900
Apr 22, 20241.63001.68501.57001.64001.640066,000
Apr 19, 20241.54501.70001.54501.63001.630039,200
Apr 18, 20241.55001.58001.53001.57001.570028,000
Apr 17, 20241.59001.60501.51501.52001.520036,300
Apr 16, 20241.49001.60001.44001.57001.570094,800
Apr 15, 20241.58001.59001.37001.44001.4400129,000
Apr 12, 20241.65001.65001.57001.59001.5900117,900
Apr 11, 20241.63001.65001.61001.65001.650030,800
Apr 10, 20241.71001.72001.55001.59001.590092,800
Apr 09, 20241.73001.74001.64001.68001.680038,500
Apr 08, 20241.71001.73001.65001.70001.700051,100
Apr 05, 20241.64001.73001.63001.69001.690091,400
Apr 04, 20241.58001.77801.58001.68001.6800153,500
Apr 03, 20241.57001.63001.52001.55001.550064,900
Apr 02, 20241.58001.63601.55001.61001.610049,700
Apr 01, 20241.63001.66901.55001.63001.630087,600
Mar 28, 20241.70001.73001.65001.67001.670092,400
Mar 27, 20241.67001.70001.65001.67001.670013,600
Mar 26, 20241.74001.76001.63001.67001.670094,300
Mar 25, 20241.70001.79001.68001.71001.710067,400
Mar 22, 20241.86001.86701.70001.73001.730099,600
Mar 21, 20241.85001.93001.82501.89001.8900256,500
Mar 20, 20241.93001.93001.87001.88001.880035,300
Mar 19, 20241.87001.98001.81001.89001.8900120,500
Mar 18, 20241.92002.00001.83001.83001.830062,800
Mar 15, 20241.78002.00001.75001.93001.9300146,500
Mar 14, 20241.75001.83001.72001.75001.7500106,700
Mar 13, 20241.76001.84001.76001.76001.760097,100
Mar 12, 20241.88001.93501.68001.72001.7200153,300
Mar 11, 20241.92001.99601.83001.87001.870099,400
Mar 08, 20242.15002.16001.93001.97001.970096,200
Mar 07, 20242.23002.24201.83002.10002.1000248,400
Mar 06, 20242.28002.43902.20002.23002.2300210,200
Mar 05, 20242.22002.39002.04002.30002.3000238,100
Mar 04, 20241.91002.41001.91002.18002.1800542,800
Mar 01, 20241.90001.99001.74201.93001.930048,400
Feb 29, 20241.90001.96001.86001.89001.890022,400
Feb 28, 20241.87002.00001.82801.91001.910086,800
Feb 27, 20241.90002.08001.88001.92001.9200127,300
Feb 26, 20241.75001.89001.68001.84001.840088,300
Feb 23, 20241.72001.75501.63501.73001.730062,700
Feb 22, 20241.75001.75001.64601.68001.680018,500
Feb 21, 20241.69001.77001.67001.73001.730063,700
Feb 20, 20241.68001.77001.62001.66001.660062,400
Feb 16, 20241.74001.78601.71001.74001.740022,600
Feb 15, 20241.75001.80001.70001.78001.780079,900
Feb 14, 20241.81001.81001.75001.78001.780022,100
Feb 13, 20241.77001.82001.71001.72001.720011,200
Feb 12, 20241.80001.86001.76001.82001.820049,200
Feb 09, 20241.78001.83801.78001.81001.810016,900
Feb 08, 20241.70001.84001.70001.82001.820040,400
Feb 07, 20241.62001.74001.62001.72001.720054,400
Feb 06, 20241.66501.74001.60001.65001.650082,600
Feb 05, 20241.80001.80001.66001.69001.690038,700
Feb 02, 20241.77001.79001.71201.79001.790021,300
Feb 01, 20241.80001.85001.68001.78001.780041,100
Jan 31, 20241.93001.93001.74501.83001.830067,300
Jan 30, 20241.75001.93001.70001.81001.810054,200
Jan 29, 20241.70001.80001.68001.80001.800034,400
Jan 26, 20241.69001.75001.64001.70001.700057,500
Jan 25, 20241.76001.76001.65001.70001.700039,300
Jan 24, 20241.83101.83101.70001.73001.730040,000
Jan 23, 20241.86001.86401.75001.78001.780028,600
Jan 22, 20241.83001.87001.76001.77001.770047,100
Jan 19, 20241.88001.93001.80601.86001.860040,100
Jan 18, 20241.88001.88001.75001.84001.840017,500
Jan 17, 20241.94001.97001.80001.84001.840063,800
Jan 16, 20241.96001.99001.89001.92001.920036,900
Jan 12, 20242.04002.14001.97002.00002.000042,000
Jan 11, 20242.06002.12801.97002.04002.040041,500
Jan 10, 20242.02002.21502.02002.05002.050087,500
Jan 09, 20242.06002.27001.90001.97001.9700182,100
Jan 08, 20241.95002.24001.95002.12002.1200296,400
Jan 05, 20241.97001.98501.89001.94001.940020,900
Jan 04, 20241.96001.99601.87001.93001.930090,100
Jan 03, 20241.85002.03001.76001.97001.9700182,000
Jan 02, 20241.72001.89001.66601.87001.8700102,400
Dec 29, 20231.87001.92201.69001.77001.7700570,800
Dec 28, 20231.86001.94901.76001.92001.9200189,200
Dec 27, 20231.85001.96001.85001.89001.890099,900
Dec 26, 20232.00002.00001.77001.80001.8000114,900
Dec 22, 20231.98002.04001.91002.00002.0000209,900
Dec 21, 20231.79001.97001.78001.94001.9400101,100
Dec 20, 20231.83001.97001.72001.82001.820047,100
Dec 19, 20231.85001.97001.82501.87001.870069,100
Dec 18, 20231.84001.95001.83001.85001.850038,700
Dec 15, 20231.99002.02001.83001.83001.830069,800
Dec 14, 20231.70001.98001.70001.91001.9100113,500
Dec 13, 20231.73001.78001.66001.72001.720033,700
Dec 12, 20231.72001.80001.70001.70001.700039,700
Dec 11, 20231.77001.84901.69701.72001.720061,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...