Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Grom Social Enterprises Inc (GROM)
Grom Social Enterprises Inc (GROM) Historical

GROM Grom Social Enterprises Inc

0.6815

0.0484 (7.64%)

Apr 18 2024 - Closed

Delayed by 15 minutes

GROM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.6815	0.0484	7.64%	0.651	0.70	0.65	72,884
Apr 17 2024	0.6331	-0.0168	-2.59%	0.6204	0.7321	0.6204	25,888
Apr 16 2024	0.6499	-0.0192	-2.87%	0.642	0.69	0.60	47,986
Apr 15 2024	0.6691	-0.0309	-4.41%	0.701	0.701	0.65	109,395
Apr 12 2024	0.70	-0.0198	-2.75%	0.72	0.76	0.69	142,318
Apr 11 2024	0.7198	-0.0288	-3.85%	0.734	0.7769	0.6863	120,849
Apr 10 2024	0.7486	-0.0094	-1.24%	0.7353	0.76	0.735	32,747
Apr 09 2024	0.758	0.001	0.13%	0.741	0.7845	0.7377	105,718
Apr 08 2024	0.757	0.0022	0.29%	0.78	0.794	0.7418	87,198
Apr 05 2024	0.7548	-0.0232	-2.98%	0.7547	0.7791	0.75	80,024
Apr 04 2024	0.778	-0.0188	-2.36%	0.82	0.86	0.75	181,106
Apr 03 2024	0.7968	0.0078	0.99%	0.767	0.8053	0.76	78,472
Apr 02 2024	0.789	-0.025	-3.07%	0.8177	0.8177	0.754	78,788
Apr 01 2024	0.814	-0.016	-1.93%	0.8298	0.86	0.8032	19,433
Mar 28 2024	0.83	0.006	0.73%	0.817	0.8499	0.8001	22,393
Mar 27 2024	0.824	0.0228	2.85%	0.816	0.835	0.7753	47,187
Mar 26 2024	0.8012	-0.0698	-8.01%	0.8816	0.9024	0.80	60,459
Mar 25 2024	0.871	-0.019	-2.13%	0.90	0.9387	0.87	93,250
Mar 22 2024	0.89	-0.057	-6.02%	0.93	0.9768	0.8633	116,085
Mar 21 2024	0.947	-0.0031	-0.33%	0.99	1.01	0.93	419,244
Mar 20 2024	0.9501	-0.0299	-3.05%	0.96	0.9931	0.93	34,541
Mar 19 2024	0.98	-0.02	-2.00%	0.95	1.00	0.93	59,646
Mar 18 2024	1.00	-0.11	-9.91%	1.04	1.0499	0.9601	109,219
Mar 15 2024	1.11	0.13	12.80%	1.03	1.11	0.8701	437,886
Mar 14 2024	0.984	0.024	2.50%	0.96	1.21	0.90	1,068,124
Mar 13 2024	0.96	-0.12	-11.11%	1.02	1.035	0.9063	371,959
Mar 12 2024	1.08	0.00	0.00%	1.08	1.16	1.015	374,192
Mar 11 2024	1.08	0.01	0.93%	1.15	1.24	1.01	1,017,478
Mar 08 2024	1.07	-0.20	-15.75%	1.16	1.30	1.06	1,271,403
Mar 07 2024	1.27	0.50	64.96%	0.9134	1.61	0.9134	32,865,279
Mar 06 2024	0.7699	0.029	3.91%	0.7736	0.7779	0.741	25,730
Mar 05 2024	0.7409	-0.0237	-3.10%	0.7775	0.7799	0.7409	34,584
Mar 04 2024	0.7646	-0.0434	-5.37%	0.80	0.81	0.73	70,880
Mar 01 2024	0.808	0.01	1.25%	0.781	0.81	0.7499	37,523
Feb 29 2024	0.798	0.018	2.31%	0.79	0.82	0.775	19,395
Feb 28 2024	0.78	0.003	0.39%	0.81	0.81	0.745	45,196
Feb 27 2024	0.777	0.0189	2.49%	0.74	0.809999	0.7305	25,539
Feb 26 2024	0.7581	-0.0189	-2.43%	0.7696	0.775	0.74	15,091
Feb 23 2024	0.777	0.0518	7.14%	0.77	0.777	0.726501	22,116
Feb 22 2024	0.7252	-0.0773	-9.63%	0.80	0.8025	0.7252	64,401
Feb 21 2024	0.8025	-0.0231	-2.80%	0.799	0.815	0.7515	15,075
Feb 20 2024	0.8256	0.0123	1.51%	0.89	0.89	0.7819	42,513
Feb 16 2024	0.8133	0.0017	0.21%	0.87	0.87	0.7954	40,844
Feb 15 2024	0.8116	-0.0044	-0.54%	0.8171	0.84	0.7651	47,705
Feb 14 2024	0.816	0.066	8.80%	0.762	0.8488	0.762	31,909
Feb 13 2024	0.75	-0.0394	-4.99%	0.81	0.85	0.7269	56,041
Feb 12 2024	0.7894	0.0214	2.79%	0.75	0.8188	0.7301	41,660
Feb 09 2024	0.768	-0.0313	-3.92%	0.7753	0.80	0.723	21,081
Feb 08 2024	0.7993	0.0673	9.19%	0.7399	0.7993	0.69	66,741
Feb 07 2024	0.732	-0.008	-1.08%	0.74	0.7648	0.7053	66,306
Feb 06 2024	0.74	0.0275	3.86%	0.71	0.769	0.694	65,735
Feb 05 2024	0.7125	-0.0139	-1.91%	0.7099	0.73	0.70	37,053
Feb 02 2024	0.7264	-0.0226	-3.02%	0.7301	0.769999	0.7199	24,039
Feb 01 2024	0.749	-0.0259	-3.34%	0.753	0.768	0.72	24,255
Jan 31 2024	0.7749	-0.0351	-4.33%	0.8046	0.8175	0.70	68,415
Jan 30 2024	0.81	-0.0201	-2.42%	0.80	0.8505	0.80	35,704
Jan 29 2024	0.8301	0.039	4.93%	0.79	0.861	0.79	101,209
Jan 26 2024	0.791099	-0.0516	-6.12%	0.84	0.90	0.7808	59,089
Jan 25 2024	0.8427	0.0027	0.32%	0.831	0.865	0.83	25,390
Jan 24 2024	0.84	-0.059	-6.56%	0.8818	0.93	0.78	93,186
Jan 23 2024	0.899	0.0328	3.79%	0.83	0.929899	0.812	132,421
Jan 22 2024	0.8662	0.1062	13.97%	0.818	0.98	0.72	978,731

Grom Social Enterprises

Delayed Upgrade Clock