Canada Markets open in 35 mins

Grove, Inc. (GRVI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.99+0.09 (+1.53%)
At close: 04:00PM EDT
5.94 -0.05 (-0.83%)
After hours: 04:28PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 20225.896.085.715.995.9949,000
Aug 09, 20225.786.005.785.905.9052,100
Aug 08, 20225.726.085.706.086.08210,900
Aug 05, 20225.105.775.105.775.77331,100
Aug 04, 20224.815.174.655.105.1061,000
Aug 03, 20224.714.974.664.864.8619,800
Aug 02, 20224.925.054.664.784.7848,800
Aug 01, 20224.865.054.635.045.0459,600
Jul 29, 20224.834.864.604.864.8630,100
Jul 28, 20224.694.824.354.824.8220,700
Jul 27, 20224.464.724.254.614.6114,700
Jul 26, 20224.224.534.224.334.3327,000
Jul 25, 20224.384.384.254.284.2822,600
Jul 22, 20224.584.584.404.404.4011,300
Jul 21, 20224.734.834.514.584.5824,000
Jul 20, 20224.414.854.414.854.8557,000
Jul 19, 20224.504.604.434.504.5014,700
Jul 18, 20224.574.714.484.594.5912,600
Jul 15, 20224.745.004.564.564.5678,900
Jul 14, 20224.274.764.274.754.75104,100
Jul 13, 20224.144.524.144.374.3762,100
Jul 12, 20224.204.394.114.254.2534,400
Jul 11, 20224.644.664.424.424.4232,300
Jul 08, 20224.264.724.264.624.62108,800
Jul 07, 20224.094.284.014.234.2348,300
Jul 06, 20223.944.093.904.024.0223,500
Jul 05, 20223.904.003.763.993.9940,900
Jul 01, 20224.154.243.953.963.9659,700
Jun 30, 20224.294.404.204.204.2018,100
Jun 29, 20224.274.484.274.274.2734,500
Jun 28, 20224.304.454.274.274.2717,900
Jun 27, 20224.414.424.364.384.3812,900
Jun 24, 20224.464.464.354.444.4415,300
Jun 23, 20224.404.524.354.474.4716,500
Jun 22, 20224.304.694.304.464.4696,400
Jun 21, 20224.294.414.204.384.3838,200
Jun 17, 20224.214.334.094.144.1476,500
Jun 16, 20224.154.364.064.164.1632,800
Jun 15, 20223.994.213.994.154.1534,000
Jun 14, 20224.084.273.934.014.0129,000
Jun 13, 20224.254.283.904.124.1295,500
Jun 10, 20224.444.494.294.294.2941,100
Jun 09, 20224.744.744.524.534.5336,900
Jun 08, 20224.934.974.784.784.7838,500
Jun 07, 20225.125.124.914.954.9537,500
Jun 06, 20225.335.335.075.085.0851,800
Jun 03, 20225.315.475.115.385.3824,600
Jun 02, 20225.275.495.025.365.3652,700
Jun 01, 20225.525.525.205.305.3036,600
May 31, 20225.815.815.225.555.55112,800
May 27, 20225.855.995.785.855.85125,800
May 26, 20225.655.855.395.855.85235,500
May 25, 20225.725.755.565.665.66112,400
May 24, 20225.675.885.515.785.78264,600
May 23, 20225.575.585.405.545.5418,500
May 20, 20225.625.625.235.545.5483,700
May 19, 20225.145.605.085.605.6083,800
May 18, 20225.025.554.655.515.51251,700
May 17, 20224.995.004.834.944.9475,200
May 16, 20224.924.954.634.754.75147,400
May 13, 20224.344.884.344.404.40178,400
May 12, 20224.174.494.124.344.3443,600
May 11, 20224.524.524.254.254.2516,600
May 10, 20224.304.544.264.534.5369,200
May 09, 20224.154.374.114.294.2930,200
May 06, 20224.144.294.134.294.298,200
May 05, 20224.254.384.204.304.3014,500
May 04, 20224.354.374.214.304.3029,100
May 03, 20224.124.354.124.294.2923,000
May 02, 20224.394.394.144.204.2015,800
Apr 29, 20224.254.434.254.334.3319,800
Apr 28, 20224.284.454.154.304.3043,400
Apr 27, 20224.194.344.194.254.257,000
Apr 26, 20224.404.404.184.234.2311,000
Apr 25, 20224.214.334.124.274.2723,900
Apr 22, 20224.344.384.224.304.3029,400
Apr 21, 20224.424.464.234.424.4239,700
Apr 20, 20224.654.664.224.334.33148,200
Apr 19, 20224.544.724.514.654.6528,400
Apr 18, 20224.534.654.404.604.6026,200
Apr 14, 20224.674.694.494.514.5119,100
Apr 13, 20224.454.714.454.694.6931,800
Apr 12, 20224.534.614.424.484.4830,700
Apr 11, 20224.774.804.454.514.5192,800
Apr 08, 20225.035.034.734.804.8044,100
Apr 07, 20224.925.064.654.994.99353,200
Apr 06, 20225.625.624.965.075.07142,400
Apr 05, 20225.645.655.325.445.44121,300
Apr 04, 20225.365.745.265.645.64205,600
Apr 01, 20225.085.424.925.345.34203,500
Mar 31, 20225.005.174.875.095.09110,900
Mar 30, 20224.855.114.835.005.00128,500
Mar 29, 20224.654.904.654.834.8340,100
Mar 28, 20224.975.024.614.624.62105,500
Mar 25, 20224.925.134.704.974.97196,300
Mar 24, 20224.634.904.604.694.69217,100
Mar 23, 20224.704.764.634.634.6322,400
Mar 22, 20224.654.814.654.654.6527,500
Mar 21, 20224.714.944.634.664.6649,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...