Grom Social Enterprises Inc (GROMW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722551700 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1722465300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1722378900 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1722292500 | 6.3 | 0 | 0.00 | 6.9 | 6.9 | 6.3 | 1 |
| 1722033300 | 6.3 | 0 | 0.00 | 6.28 | 6.3 | 6.2001 | 1330 |
| 1721946900 | 6.3 | -0.22 | -3.37 | 6.3 | 6.3 | 6.3 | 409 |
| 1721860500 | 6.5199999 | 0 | 0.00 | 6.33 | 6.5199999 | 6.33 | 0 |
| 1721774100 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 10 |
| 1721687700 | 6.5199999 | -1.27 | -16.25 | 6.6 | 7.5 | 6.5199999 | 5280 |
| 1721428500 | 7.785 | -0.12 | -1.46 | 7.45 | 7.8 | 7.1 | 2751 |
| 1721342100 | 7.9 | -0.05 | -0.63 | 7.55 | 7.95 | 6.5199999 | 7203 |
| 1721255700 | 7.95 | 0.67 | 9.20 | 6.98 | 7.95 | 6.96 | 8227 |
| 1721169300 | 7.28 | 0.86 | 13.40 | 6.9 | 7.55 | 6.8 | 12259 |
| 1721082900 | 6.42 | 1.92 | 42.67 | 4.95 | 6.72 | 4.95 | 7135 |
| 1720823700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720737300 | 4.5 | 0 | 0.00 | 4.65 | 5 | 3.53 | 51916 |
| 1720650900 | 4.5 | 0 | 0.00 | 4.55 | 4.55 | 4.5 | 12 |
| 1720564500 | 4.5 | -0.15 | -3.23 | 4.6 | 5 | 4.47 | 2099 |
| 1720478100 | 4.65 | -0.15 | -3.13 | 4.35 | 4.65 | 4.35 | 609 |
| 1720218900 | 4.8 | 0 | 0.00 | 4.55 | 4.8 | 4.55 | 54 |
| 1720040640 | 4.8 | 0.4 | 9.09 | 5.3 | 5.3 | 4.8 | 150 |
| 1719959700 | 4.4 | 0.85 | 23.94 | 3.76 | 4.59 | 3.6 | 4129 |
| 1719873300 | 3.55 | -0.02 | -0.56 | 3.8 | 3.8 | 3.51 | 421 |
| 1719614100 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1719527700 | 3.57 | -0.25 | -6.54 | 3.5 | 3.57 | 3.5 | 300 |
| 1719441300 | 3.82 | -0.18 | -4.50 | 3.65 | 3.82 | 3.65 | 1964 |
| 1719354900 | 4 | -1.25 | -23.81 | 4.95 | 5.14 | 4 | 1526 |
| 1719268500 | 5.25 | -0.45 | -7.89 | 5.35 | 5.35 | 5.25 | 1019 |
| 1719009300 | 5.7 | -0.16 | -2.73 | 5.93 | 6.2 | 5.12 | 4484 |
| 1718922900 | 5.86 | -0.84 | -12.54 | 6.22 | 6.22 | 5.5 | 5587 |
| 1718750100 | 6.7 | 0.35 | 5.51 | 6.9 | 7.5 | 5.69 | 10280 |
| 1718663700 | 6.35 | 0.59 | 10.24 | 5.25 | 6.35 | 5.25 | 783 |
| 1718404500 | 5.76 | 1.43 | 33.03 | 4.23 | 5.76 | 4.05 | 1179 |
| 1718318100 | 4.33 | 0.23 | 5.61 | 4.16 | 4.38 | 4.16 | 3803 |
| 1718231700 | 4.1 | -0.25 | -5.75 | 4.15 | 4.3 | 3.6 | 1289 |
| 1718145300 | 4.35 | 1.05 | 31.82 | 3.6 | 4.45 | 3.6 | 2327 |
| 1718058900 | 3.3 | 0.33 | 11.11 | 2.59 | 3.52 | 2.59 | 2719 |
| 1717799700 | 2.97 | 0 | 0.00 | 2.7 | 2.97 | 2.7 | 215 |
| 1717713300 | 2.97 | 0.42 | 16.47 | 3 | 3 | 2.97 | 1420 |
| 1717626900 | 2.55 | 0.15 | 6.25 | 2.4 | 2.55 | 2.4 | 1101 |
| 1717540500 | 2.4 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 740 |
| 1717454100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1717194900 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1717108500 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1717022100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1716935700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 20 |
| 1716590100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1716503700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1716417300 | 2.4 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 4 |
| 1716330900 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 2 |
| 1716244500 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 31 |
| 1715985300 | 2.4 | -0.12 | -4.76 | 2.3 | 2.4 | 2.3 | 405 |
| 1715898900 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715812500 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 5 |
| 1715726100 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715639700 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715380500 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715294100 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715207700 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715121300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1715034900 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.52 | 100 |
| 1714775700 | 2.5 | 0 | 0.00 | 2.48 | 2.5 | 2.48 | 2 |
| 1714689300 | 2.5 | -0.76 | -23.31 | 2 | 2.95 | 1.7 | 705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
