Growgeneration Corporation (GRWG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.742574257426 | 2.02 | 2.27 | 1.974 | 519603 | 2.11113327 | CS |
| 4 | -0.295 | -12.8260869565 | 2.3 | 2.3265 | 1.84 | 507358 | 2.01303305 | CS |
| 12 | -0.125 | -5.86854460094 | 2.13 | 2.64 | 1.78 | 531792 | 2.14586318 | CS |
| 26 | -0.275 | -12.0614035088 | 2.28 | 3.38 | 1.78 | 873475 | 2.51379162 | CS |
| 52 | -0.995 | -33.1666666667 | 3 | 3.38 | 1.77 | 858391 | 2.44608399 | CS |
| 156 | -24.875 | -92.540922619 | 26.88 | 28.36 | 1.77 | 1365314 | 6.75138877 | CS |
| 260 | -2.545 | -55.9340659341 | 4.55 | 67.75 | 1.77 | 1705597 | 17.38460354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.04 | -0.11 | -5.12 | 2.12 | 2.141 | 2.0139999 | 709300 |
| 1726785300 | 2.15 | -0.01 | -0.23 | 2.22 | 2.22 | 2.13 | 310303 |
| 1726698900 | 2.1549999 | 0 | 0.23 | 2.15 | 2.27 | 2.11 | 530410 |
| 1726612500 | 2.15 | 0.13 | 6.44 | 2.0299999 | 2.23 | 2.0299999 | 893379 |
| 1726526100 | 2.02 | -0.03 | -1.46 | 2.02 | 2.0299999 | 1.974 | 198705 |
| 1726266900 | 2.05 | 0.06 | 3.02 | 2.02 | 2.06 | 2.0099999 | 342463 |
| 1726180500 | 1.99 | 0.01 | 0.51 | 1.98 | 2.04 | 1.98 | 577461 |
| 1726094100 | 1.98 | 0.04 | 2.06 | 1.93 | 2.0099999 | 1.915 | 548515 |
| 1726007700 | 1.94 | 0.01 | 0.52 | 1.94 | 1.95 | 1.88 | 341087 |
| 1725921300 | 1.93 | 0.07 | 3.76 | 1.89 | 1.955 | 1.87 | 530725 |
| 1725662100 | 1.86 | -0.03 | -1.59 | 1.88 | 1.92 | 1.84 | 387923 |
| 1725575700 | 1.89 | -0.02 | -1.05 | 1.93 | 1.9401 | 1.87 | 339394 |
| 1725489300 | 1.91 | -0.02 | -1.04 | 1.91 | 1.975 | 1.89 | 397628 |
| 1725402900 | 1.93 | -0.02 | -1.03 | 1.94 | 1.9755 | 1.91 | 374997 |
| 1725057300 | 1.95 | -0.01 | -0.51 | 1.96 | 1.9899 | 1.92 | 330559 |
| 1724970900 | 1.96 | -0.04 | -2.00 | 2.04 | 2.04 | 1.95 | 459862 |
| 1724884500 | 2 | 0.01 | 0.50 | 1.98 | 2.02 | 1.95 | 442087 |
| 1724798100 | 1.99 | -0.24 | -10.76 | 2.18 | 2.2 | 1.9 | 1622464 |
| 1724711700 | 2.23 | -0.07 | -3.04 | 2.3 | 2.3264999 | 2.21 | 416933 |
| 1724452500 | 2.3 | 0.12 | 5.50 | 2.18 | 2.32 | 2.14 | 523266 |
| 1724366100 | 2.18 | -0.06 | -2.68 | 2.23 | 2.23 | 2.1313 | 294858 |
| 1724279700 | 2.24 | 0.04 | 1.82 | 2.21 | 2.25 | 2.16 | 315984 |
| 1724193300 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.3 | 2.19 | 334484 |
| 1724106900 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.3283 | 2.1892 | 446215 |
| 1723847700 | 2.27 | 0.21 | 10.19 | 2.16 | 2.3 | 2.15 | 1129161 |
| 1723761300 | 2.06 | 0.14 | 7.29 | 1.96 | 2.07 | 1.95 | 685473 |
| 1723674900 | 1.92 | -0.01 | -0.52 | 1.94 | 1.94 | 1.85 | 543850 |
| 1723588500 | 1.93 | 0.14 | 7.52 | 1.81 | 1.93 | 1.77 | 895186 |
| 1723502100 | 1.795 | -0.02 | -0.83 | 1.82 | 1.82 | 1.78 | 548678 |
| 1723242900 | 1.81 | -0.17 | -8.59 | 1.92 | 1.95 | 1.7801 | 887356 |
| 1723156500 | 1.98 | 0.08 | 4.21 | 1.99 | 2.035 | 1.89 | 770257 |
| 1723070100 | 1.9 | -0.11 | -5.47 | 2.08 | 2.08 | 1.86 | 710570 |
| 1722983700 | 2.0099999 | 0.09 | 4.69 | 1.92 | 2.07 | 1.9 | 477911 |
| 1722897300 | 1.92 | -0.14 | -6.80 | 1.94 | 2 | 1.873 | 824462 |
| 1722638100 | 2.06 | -0.12 | -5.50 | 2.12 | 2.145 | 2.05 | 542021 |
| 1722551700 | 2.18 | -0.13 | -5.63 | 2.31 | 2.31 | 2.15 | 731638 |
| 1722465300 | 2.31 | -0.01 | -0.43 | 2.34 | 2.44 | 2.29 | 475751 |
| 1722378900 | 2.32 | 0.01 | 0.43 | 2.34 | 2.3908 | 2.2700999 | 596201 |
| 1722292500 | 2.31 | -0.11 | -4.55 | 2.41 | 2.44 | 2.31 | 341234 |
| 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 | 441151 |
| 1721860500 | 2.38 | -0.16 | -6.30 | 2.5 | 2.52 | 2.38 | 582397 |
| 1721774100 | 2.54 | -0.12 | -4.51 | 2.62 | 2.64 | 2.49 | 740187 |
| 1721687700 | 2.66 | 0.28 | 11.76 | 2.4 | 2.7 | 2.4 | 796953 |
| 1721428500 | 2.38 | -0.07 | -2.86 | 2.45 | 2.485 | 2.37 | 303277 |
| 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 | 404962 |
| 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 | 2.22 | 2.35 | 2.22 | 689564 |
| 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 | 0.00 | 2.13 | 2.31 | 2.13 | 566110 |
| 1719614100 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
