GROM

Grom Social Enterprises Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Grom Social Enterprises Inc GROM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0299 7.12% 0.4499 18:04:22
Open Price Low Price High Price Close Price Prev Close
0.4264 0.411 0.45 0.4289 0.42
more quote information »

GROM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.45260.46010.4010.421446205,267-0.0027-0.6%
1 Month0.61250.790.4010.6523174531,688-0.1626-26.55%
3 Months1.071.150.4010.7998363468,986-0.6201-57.95%
6 Months2.042.350.4011.211,499,074-1.59-77.95%
1 Year2.936.940.4013.372,722,742-2.48-84.65%
3 Years3.306.940.4013.372,677,366-2.85-86.37%
5 Years3.306.940.4013.372,677,366-2.85-86.37%

GROM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2022 0.42 -0.0003 -0.07% 0.42 0.4601 0.401 237,927
Jun 22 2022 0.4203 -0.0017 -0.4% 0.43 0.445 0.411 206,474
Jun 21 2022 0.422 -0.0029 -0.68% 0.4399 0.44 0.42 248,401
Jun 17 2022 0.4249 -0.0051 -1.19% 0.4526 0.4542 0.42 128,266
Jun 16 2022 0.43 -0.02 -4.44% 0.4533 0.4542 0.4071 153,914
Jun 15 2022 0.45 0.017 3.93% 0.44 0.4599 0.44 89,019
Jun 14 2022 0.433 -0.012 -2.7% 0.4618 0.4699 0.43 130,339
Jun 13 2022 0.445 -0.064 -12.57% 0.45 0.48 0.43 231,845
Jun 10 2022 0.509 -0.0259 -4.84% 0.53 0.548899 0.50 453,034
Jun 09 2022 0.5349 -0.0003 -0.06% 0.54 0.55 0.5227 165,461
Jun 08 2022 0.5352 0.0002 0.04% 0.53 0.555 0.53 208,619
Jun 07 2022 0.535 -0.0309 -5.46% 0.58 0.58 0.53 289,898
Jun 06 2022 0.5659 -0.0242 -4.1% 0.595 0.61 0.56 279,456
Jun 03 2022 0.5901 -0.1098 -15.69% 0.68 0.7002 0.5605 745,243
Jun 02 2022 0.6999 -0.0189 -2.63% 0.71 0.7189 0.6577 600,856
Jun 01 2022 0.7188 -0.0261 -3.5% 0.74 0.7465 0.672 964,457
May 31 2022 0.7449 -0.0081 -1.08% 0.78 0.79 0.685 950,641
May 30 2022 0.753 0.00 0.0% 0.753 0.753 0.753 0
May 27 2022 0.753 0.1529 25.48% 0.6125 0.79 0.59 3,486,530
May 26 2022 0.6001 0.0218 3.77% 0.56 0.6392 0.56 286,143
May 25 2022 0.5783 -0.0017 -0.29% 0.59 0.60 0.56 91,533
May 24 2022 0.58 -0.0179 -2.99% 0.5881 0.60 0.571 38,602
See More Historical Prices »


Your Recent History
NASDAQ
GROM
Grom Socia..
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.