Growgeneration Corporation (GRWG)
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 | -0.02 | -0.819672131148 | 2.44 | 2.64 | 2.35 | 506296 | 2.48150519 | CS |
| 4 | 0.19 | 8.5201793722 | 2.23 | 2.64 | 2.11 | 520413 | 2.35309617 | CS |
| 12 | -0.19 | -7.27969348659 | 2.61 | 3.145 | 2.11 | 629108 | 2.56056914 | CS |
| 26 | -0.02 | -0.819672131148 | 2.44 | 3.38 | 1.82 | 976482 | 2.49182514 | CS |
| 52 | -1.11 | -31.4447592068 | 3.53 | 4.06 | 1.77 | 950826 | 2.63615057 | CS |
| 156 | -37.13 | -93.8811630847 | 39.55 | 43.9999 | 1.77 | 1432619 | 8.63128136 | CS |
| 260 | -2.13 | -46.8131868132 | 4.55 | 67.75 | 1.77 | 1744985 | 17.54653552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.42 | 0.02 | 0.83 | 2.45 | 2.465 | 2.4 | 310282 |
| 1721946900 | 2.4 | 0.02 | 0.84 | 2.39 | 2.46 | 2.35 | 439500 |
| 1721860500 | 2.38 | -0.16 | -6.30 | 2.5 | 2.52 | 2.38 | 559863 |
| 1721774100 | 2.54 | -0.1 | -3.79 | 2.62 | 2.64 | 2.49 | 740187 |
| 1721687700 | 2.64 | 0.26 | 10.92 | 2.4 | 2.64 | 2.4 | 498994 |
| 1721428500 | 2.38 | -0.07 | -2.86 | 2.44 | 2.485 | 2.37 | 292936 |
| 1721342100 | 2.45 | -0.12 | -4.67 | 2.54 | 2.6 | 2.36 | 564687 |
| 1721255700 | 2.57 | 0 | 0.00 | 2.52 | 2.59 | 2.4601 | 400487 |
| 1721169300 | 2.57 | 0.1 | 4.05 | 2.5 | 2.58 | 2.48 | 499873 |
| 1721082900 | 2.47 | 0.14 | 6.01 | 2.32 | 2.47 | 2.305 | 832071 |
| 1720823700 | 2.33 | -0.02 | -0.85 | 2.38 | 2.41 | 2.3 | 446389 |
| 1720737300 | 2.35 | 0.15 | 6.82 | 2.2799999 | 2.35 | 2.225 | 642064 |
| 1720650900 | 2.2 | -0.02 | -0.90 | 2.22 | 2.2397 | 2.14 | 428933 |
| 1720564500 | 2.22 | 0.01 | 0.45 | 2.2 | 2.3299 | 2.17 | 583182 |
| 1720478100 | 2.21 | 0.1 | 4.74 | 2.12 | 2.37 | 2.12 | 796720 |
| 1720218900 | 2.11 | -0.08 | -3.65 | 2.2 | 2.2 | 2.11 | 286248 |
| 1720040640 | 2.19 | 0.02 | 0.92 | 2.18 | 2.235 | 2.16 | 171168 |
| 1719959700 | 2.17 | -0.04 | -1.81 | 2.19 | 2.265 | 2.17 | 348272 |
| 1719873300 | 2.21 | 0.06 | 2.79 | 2.13 | 2.31 | 2.13 | 566110 |
| 1719614100 | 2.15 | -0.06 | -2.71 | 2.23 | 2.23 | 2.11 | 790159 |
| 1719527700 | 2.21 | -0.04 | -1.78 | 2.27 | 2.27 | 2.18 | 561899 |
| 1719441300 | 2.25 | -0.04 | -1.75 | 2.2799999 | 2.3 | 2.24 | 337160 |
| 1719354900 | 2.29 | 0.02 | 0.88 | 2.27 | 2.3797 | 2.25 | 384137 |
| 1719268500 | 2.27 | 0.05 | 2.25 | 2.23 | 2.3699 | 2.23 | 517396 |
| 1719009300 | 2.22 | -0.06 | -2.63 | 2.33 | 2.33 | 2.21 | 508874 |
| 1718922900 | 2.2799999 | -0.13 | -5.39 | 2.38 | 2.4049999 | 2.2599999 | 499101 |
| 1718750100 | 2.41 | 0.01 | 0.42 | 2.39 | 2.52 | 2.39 | 554781 |
| 1718663700 | 2.4 | -0.02 | -0.83 | 2.38 | 2.495 | 2.35 | 540097 |
| 1718404500 | 2.42 | -0.13 | -5.10 | 2.5099999 | 2.54 | 2.39 | 553671 |
| 1718318100 | 2.55 | -0.03 | -1.16 | 2.59 | 2.64 | 2.5099999 | 264713 |
| 1718231700 | 2.58 | -0.08 | -3.01 | 2.63 | 2.6549999 | 2.57 | 496555 |
| 1718145300 | 2.66 | 0.11 | 4.31 | 2.52 | 2.68 | 2.5 | 477373 |
| 1718058900 | 2.55 | 0.01 | 0.39 | 2.49 | 2.59 | 2.46 | 411464 |
| 1717799700 | 2.54 | -0.05 | -1.93 | 2.56 | 2.59 | 2.495 | 373878 |
| 1717713300 | 2.59 | -0.04 | -1.52 | 2.59 | 2.63 | 2.54 | 371449 |
| 1717626900 | 2.63 | 0.11 | 4.37 | 2.54 | 2.6549999 | 2.52 | 468696 |
| 1717540500 | 2.52 | -0.02 | -0.79 | 2.5299999 | 2.54 | 2.5 | 404914 |
| 1717454100 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.59 | 2.5 | 453992 |
| 1717194900 | 2.5299999 | 0.01 | 0.40 | 2.5299999 | 2.57 | 2.5 | 298808 |
| 1717108500 | 2.52 | 0.02 | 0.80 | 2.54 | 2.56 | 2.5 | 366584 |
| 1717022100 | 2.5 | -0.06 | -2.34 | 2.52 | 2.56 | 2.47 | 459216 |
| 1716935700 | 2.56 | 0.04 | 1.59 | 2.52 | 2.59 | 2.5 | 382888 |
| 1716590100 | 2.52 | 0.05 | 2.02 | 2.5 | 2.62 | 2.46 | 367350 |
| 1716503700 | 2.47 | -0.02 | -0.80 | 2.5 | 2.545 | 2.45 | 647559 |
| 1716417300 | 2.49 | -0.08 | -3.11 | 2.54 | 2.64 | 2.48 | 696452 |
| 1716330900 | 2.57 | -0.01 | -0.39 | 2.56 | 2.6549999 | 2.55 | 437782 |
| 1716244500 | 2.58 | -0.03 | -1.15 | 2.61 | 2.62 | 2.515 | 998808 |
| 1715985300 | 2.61 | -0.28 | -9.69 | 2.89 | 2.93 | 2.61 | 1546146 |
| 1715898900 | 2.89 | 0.13 | 4.71 | 2.7599999 | 2.98 | 2.72 | 1112029 |
| 1715812500 | 2.7599999 | -0.08 | -2.82 | 2.9 | 2.96 | 2.755 | 665808 |
| 1715726100 | 2.84 | -0.05 | -1.73 | 2.95 | 3.085 | 2.82 | 984907 |
| 1715639700 | 2.89 | -0.03 | -1.03 | 2.88 | 3.04 | 2.8619 | 1544040 |
| 1715380500 | 2.92 | -0.06 | -2.01 | 3.02 | 3.0440999 | 2.81 | 746658 |
| 1715294100 | 2.98 | 0.3 | 11.19 | 2.71 | 3.145 | 2.7001 | 2181240 |
| 1715207700 | 2.68 | -0.08 | -2.90 | 2.69 | 2.77 | 2.6123 | 1003756 |
| 1715121300 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.89 | 2.74 | 697408 |
| 1715034900 | 2.7799999 | 0.09 | 3.35 | 2.74 | 2.9049999 | 2.735 | 1277457 |
| 1714775700 | 2.69 | 0.15 | 5.91 | 2.61 | 2.79 | 2.6 | 1376239 |
| 1714689300 | 2.54 | 0.09 | 3.67 | 2.45 | 2.605 | 2.4105 | 1024123 |
| 1714602900 | 2.45 | -0.54 | -18.06 | 2.8 | 2.83 | 2.34 | 3598899 |
| 1714516500 | 2.99 | 0.69 | 30.00 | 2.27 | 3.0399 | 2.21 | 6546753 |
| 1714430100 | 2.3 | 0.08 | 3.60 | 2.23 | 2.34 | 2.22 | 1003679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
