1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Grove Inc (GRVI)
  7. Historical

GRVI

Grove Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Grove Inc GRVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.22% 4.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.47 4.35 4.66 4.49 4.50
more quote information »

GRVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.895.034.354.83216,358-0.40-8.18%
1 Month5.485.724.355.08360,924-0.99-18.07%
3 Months5.689.364.356.792,609,125-1.19-20.95%
6 Months5.009.373.86276.592,437,143-0.51-10.2%
1 Year5.009.373.86276.592,437,143-0.51-10.2%
3 Years5.009.373.86276.592,437,143-0.51-10.2%
5 Years5.009.373.86276.592,437,143-0.51-10.2%

GRVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 4.49 -0.01 -0.22% 4.47 4.66 4.35 152,299
Dec 01 2021 4.50 -0.44 -8.91% 5.03 5.03 4.50 139,684
Nov 30 2021 4.94 0.10 2.07% 4.77 5.005 4.71 291,985
Nov 29 2021 4.84 -0.04 -0.82% 4.98 4.98 4.76 261,475
Nov 26 2021 4.88 -0.20 -3.94% 4.89 5.00 4.80 172,289
Nov 24 2021 5.08 0.28 5.83% 4.80 5.17 4.80 203,186
Nov 23 2021 4.80 -0.06 -1.23% 4.83 4.95 4.77 133,209
Nov 22 2021 4.86 -0.15 -2.99% 5.0138 5.03 4.81 204,554
Nov 19 2021 5.01 0.12 2.45% 4.92 5.15 4.92 202,635
Nov 18 2021 4.89 -0.07 -1.41% 5.01 5.0625 4.76 244,371
Nov 17 2021 4.96 0.00 0.0% 4.96 5.1662 4.90 195,157
Nov 16 2021 4.96 -0.16 -3.13% 5.05 5.12 4.91 220,478
Nov 15 2021 5.12 -0.32 -5.88% 5.50 5.72 4.98 625,863
Nov 12 2021 5.44 0.48 9.68% 5.00 5.58 4.95 1,225,913
Nov 11 2021 4.96 0.11 2.27% 4.84 5.08 4.79 246,530
Nov 10 2021 4.85 -0.21 -4.15% 5.00 5.00 4.78 341,120
Nov 09 2021 5.06 -0.20 -3.8% 5.23 5.3205 4.87 629,131
Nov 08 2021 5.26 0.21 4.16% 5.11 5.56 5.04 655,992
Nov 05 2021 5.05 0.03 0.6% 5.06 5.1332 5.01 177,410
Nov 04 2021 5.02 -0.52 -9.39% 5.48 5.48 4.93 686,570
Nov 03 2021 5.54 -0.03 -0.54% 5.64 5.7399 5.22 1,097,993
See More Historical Prices »


Your Recent History
NASDAQ
GRVI
Grove
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.