Canada markets open in 6 hours 47 minutes

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7800+0.0900 (+3.35%)
At close: 04:00PM EDT
2.8800 +0.10 (+3.60%)
After hours: 07:24PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.74002.90502.73502.78002.78001,277,400
May 03, 20242.61002.79002.60002.69002.69001,387,100
May 02, 20242.45002.60502.41102.54002.54001,026,000
May 01, 20242.80002.83002.34002.45002.45003,607,000
Apr 30, 20242.27003.04002.21002.99002.99006,572,300
Apr 29, 20242.23002.34002.22002.30002.30001,004,200
Apr 26, 20242.24002.30002.19002.22002.2200540,800
Apr 25, 20242.29002.29002.19002.20002.2000680,900
Apr 24, 20242.43002.45002.30002.35002.3500764,900
Apr 23, 20242.23002.48002.23002.46002.4600938,400
Apr 22, 20242.13002.26002.09002.26002.26001,212,200
Apr 19, 20242.09002.22002.07002.11002.1100988,600
Apr 18, 20242.13002.24002.08002.11002.1100879,800
Apr 17, 20242.24002.28002.13002.14002.1400977,600
Apr 16, 20242.27002.28002.19002.23002.2300818,500
Apr 15, 20242.38002.44002.26002.28002.28001,031,500
Apr 12, 20242.60002.67002.36502.38002.38001,275,900
Apr 11, 20242.50002.60002.43002.59002.59001,032,900
Apr 10, 20242.43002.65102.40002.49002.49001,573,100
Apr 09, 20242.62002.74002.53502.58002.58001,357,700
Apr 08, 20242.86002.94002.64002.66002.66001,471,100
Apr 05, 20242.85002.91002.66002.83002.83001,176,500
Apr 04, 20243.28003.38002.76502.80002.80003,704,900
Apr 03, 20242.83003.36002.77003.33003.33002,907,700
Apr 02, 20242.82002.96002.67002.86002.86001,217,800
Apr 01, 20242.84002.96002.75502.90002.90001,422,900
Mar 28, 20243.06003.18002.78002.86002.86002,052,700
Mar 27, 20242.86003.05002.65003.05003.05002,858,600
Mar 26, 20242.54002.88002.50502.77002.77003,259,700
Mar 25, 20242.28002.71502.25002.54002.54005,717,500
Mar 22, 20242.01002.25001.97002.23002.23002,668,000
Mar 21, 20241.97002.03001.94002.02002.02001,054,000
Mar 20, 20241.90001.96801.82001.94001.94001,892,700
Mar 19, 20242.00002.03501.92001.97001.97001,093,500
Mar 18, 20242.04002.22001.97502.00002.00002,303,300
Mar 15, 20241.92002.05001.91002.00002.00001,215,900
Mar 14, 20242.10002.16001.83001.90501.90502,263,000
Mar 13, 20242.04002.09002.00102.04002.04001,047,200
Mar 12, 20242.14002.15502.05002.06002.0600558,500
Mar 11, 20242.16002.21002.13002.13002.1300540,000
Mar 08, 20242.20002.30502.17002.18002.1800608,000
Mar 07, 20242.13002.19502.10502.18002.1800423,200
Mar 06, 20242.16002.20002.11002.12002.1200463,100
Mar 05, 20242.14002.18002.05002.12002.1200637,700
Mar 04, 20242.20002.22002.11002.17002.1700558,500
Mar 01, 20242.14002.26002.08002.20002.2000977,200
Feb 29, 20242.13002.18002.08002.14002.1400558,300
Feb 28, 20242.11002.14102.05002.06002.0600414,700
Feb 27, 20242.09002.17002.05502.15002.1500538,100
Feb 26, 20242.02002.14002.02002.05002.0500709,000
Feb 23, 20242.02002.06002.00002.02002.0200539,500
Feb 22, 20242.18002.18002.01002.03002.0300804,300
Feb 21, 20242.20002.21002.10002.10002.1000635,000
Feb 20, 20242.24002.28002.18002.22002.2200543,600
Feb 16, 20242.30002.34002.24002.31002.3100952,500
Feb 15, 20242.19002.33002.18202.32002.32001,006,600
Feb 14, 20242.17002.19002.10002.18002.1800685,100
Feb 13, 20242.25002.25002.08002.10002.10001,205,800
Feb 12, 20242.32002.43902.27002.28002.28001,140,100
Feb 09, 20242.31002.39002.28502.31002.3100608,500
Feb 08, 20242.25002.34002.22002.30002.3000556,700
Feb 07, 20242.32002.32002.24002.24002.2400521,600
Feb 06, 20242.23002.35002.20002.33002.3300686,900
Feb 05, 20242.36002.36002.23002.23002.2300663,500
Feb 02, 20242.35002.41502.26002.40002.4000830,600
Feb 01, 20242.35002.42002.28002.39002.3900861,400
Jan 31, 20242.43002.46502.30002.31002.3100653,100
Jan 30, 20242.54002.55002.43002.44002.4400448,300
Jan 29, 20242.44002.57002.38002.57002.5700432,000
Jan 26, 20242.44002.50502.41002.44002.4400580,300
Jan 25, 20242.41002.44002.34002.42002.4200571,300
Jan 24, 20242.44002.44002.35502.39002.3900679,200
Jan 23, 20242.45002.50502.38002.42002.4200562,900
Jan 22, 20242.40002.54502.35102.43002.4300803,800
Jan 19, 20242.35002.41002.26002.39002.39001,103,900
Jan 18, 20242.53002.60002.34002.34002.3400678,900
Jan 17, 20242.61002.61002.46002.51002.5100980,700
Jan 16, 20242.49002.79002.46802.67002.67002,135,300
Jan 12, 20242.48002.53902.43002.47002.4700605,400
Jan 11, 20242.45002.49002.37302.46002.4600663,600
Jan 10, 20242.52002.54302.47002.48002.4800590,700
Jan 09, 20242.69002.69502.50002.54002.54001,120,900
Jan 08, 20242.52002.85002.51002.75002.75001,318,600
Jan 05, 20242.42002.51002.36002.48002.4800649,600
Jan 04, 20242.51002.53002.44002.45002.4500715,800
Jan 03, 20242.48002.61102.42202.53002.53001,625,300
Jan 02, 20242.47002.63002.43002.55002.5500669,500
Dec 29, 20232.59002.61002.48002.51002.5100912,600
Dec 28, 20232.53002.67002.50002.58002.5800903,300
Dec 27, 20232.58002.62902.52002.56002.5600729,600
Dec 26, 20232.44002.62502.38002.56002.5600949,300
Dec 22, 20232.38002.55002.33502.46002.4600979,300
Dec 21, 20232.44002.49002.33002.37002.3700655,300
Dec 20, 20232.56002.66002.39002.39002.3900921,800
Dec 19, 20232.32002.65002.32002.59002.59001,079,600
Dec 18, 20232.34002.36002.28002.28002.2800663,000
Dec 15, 20232.48002.50002.30002.34002.34001,036,900
Dec 14, 20232.60002.78002.43002.45002.45001,378,500
Dec 13, 20232.38002.55002.23002.55002.55001,167,000
Dec 12, 20232.53002.54002.36002.38002.3800728,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...