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 | 0.2 | 18.691588785 | 1.07 | 1.3 | 1.06 | 881666 | 1.22427608 | CS |
| 4 | -0.04 | -3.0534351145 | 1.31 | 1.31 | 0.91 | 808773 | 1.12733351 | CS |
| 12 | -0.36 | -22.0858895706 | 1.63 | 1.87 | 0.91 | 716773 | 1.34332639 | CS |
| 26 | -0.83 | -39.5238095238 | 2.1 | 2.25 | 0.91 | 653145 | 1.61454092 | CS |
| 52 | -1.01 | -44.298245614 | 2.28 | 3.38 | 0.91 | 765997 | 2.13441039 | CS |
| 156 | -9.42 | -88.119738073 | 10.69 | 10.79 | 0.91 | 1143447 | 3.97528207 | CS |
| 260 | -2.4 | -65.3950953678 | 3.67 | 67.75 | 0.91 | 1679441 | 16.92136966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 1.28 | 0.01 | 0.79 | 1.28 | 1.3 | 1.21 | 669695 |
| 1742596500 | 1.27 | 0.04 | 3.25 | 1.2 | 1.2988 | 1.1903999 | 905842 |
| 1742510100 | 1.23 | 0.01 | 0.82 | 1.22 | 1.27 | 1.17 | 791698 |
| 1742423700 | 1.22 | 0.12 | 10.91 | 1.11 | 1.26 | 1.1 | 1419927 |
| 1742337300 | 1.1 | 0.03 | 2.80 | 1.07 | 1.16 | 1.06 | 621170 |
| 1742250900 | 1.07 | 0.02 | 1.90 | 1.04 | 1.12 | 1.02 | 835952 |
| 1741991700 | 1.05 | 0.08 | 7.91 | 0.92 | 1.12 | 0.91 | 1430801 |
| 1741905300 | 0.973 | -0.057 | -5.53 | 1.03 | 1.0391 | 0.961 | 1229755 |
| 1741818900 | 1.03 | 0.02 | 1.98 | 1.03 | 1.08 | 1.02 | 634300 |
| 1741732500 | 1.01 | -0.11 | -9.82 | 1.12 | 1.12 | 0.9687 | 1280936 |
| 1741646100 | 1.12 | -0.02 | -1.75 | 1.12 | 1.1299999 | 1.07 | 537320 |
| 1741390500 | 1.1399999 | -0.02 | -1.30 | 1.16 | 1.17 | 1.12 | 435263 |
| 1741304100 | 1.155 | 0.01 | 0.43 | 1.16 | 1.1814 | 1.1299999 | 523225 |
| 1741217700 | 1.15 | 0.03 | 2.68 | 1.12 | 1.16 | 1.1 | 479318 |
| 1741131300 | 1.12 | 0.04 | 3.70 | 1.06 | 1.155 | 1.035 | 925127 |
| 1741044900 | 1.08 | -0.06 | -5.26 | 1.15 | 1.18 | 1.05 | 908107 |
| 1740785700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.17 | 1.1299999 | 454654 |
| 1740699300 | 1.16 | -0.05 | -4.13 | 1.2 | 1.2201 | 1.15 | 625410 |
| 1740612900 | 1.21 | -0.01 | -0.82 | 1.22 | 1.2649999 | 1.19 | 622094 |
| 1740526500 | 1.22 | -0.09 | -6.87 | 1.31 | 1.31 | 1.22 | 844856 |
| 1740440100 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3658999 | 1.3 | 607906 |
| 1740180900 | 1.34 | -0.05 | -3.60 | 1.41 | 1.415 | 1.25 | 2837942 |
| 1740094500 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.405 | 1.36 | 314865 |
| 1740008100 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.42 | 1.3799999 | 353328 |
| 1739921700 | 1.42 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 373655 |
| 1739576100 | 1.43 | 0.02 | 1.42 | 1.41 | 1.455 | 1.3899999 | 488155 |
| 1739489700 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.43 | 1.3799999 | 451392 |
| 1739403300 | 1.3799999 | -0.06 | -4.17 | 1.42 | 1.42 | 1.3799999 | 625066 |
| 1739316900 | 1.44 | -0.08 | -5.26 | 1.5 | 1.51 | 1.42 | 625122 |
| 1739230500 | 1.52 | 0.07 | 4.83 | 1.47 | 1.55 | 1.45 | 485450 |
| 1738971300 | 1.45 | -0.11 | -7.05 | 1.55 | 1.55 | 1.45 | 688380 |
| 1738884900 | 1.56 | 0.17 | 12.23 | 1.4 | 1.5799 | 1.3899999 | 1449013 |
| 1738798500 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.48 | 1.37 | 1329866 |
| 1738712100 | 1.37 | 0.01 | 0.74 | 1.36 | 1.41 | 1.36 | 408134 |
| 1738625700 | 1.36 | -0.04 | -2.86 | 1.37 | 1.395 | 1.35 | 322522 |
| 1738366500 | 1.4 | -0.02 | -1.41 | 1.41 | 1.45 | 1.3799999 | 350152 |
| 1738280100 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.455 | 1.3799999 | 361169 |
| 1738193700 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.43 | 1.37 | 552586 |
| 1738107300 | 1.42 | -0.02 | -1.39 | 1.44 | 1.445 | 1.41 | 474209 |
| 1738020900 | 1.44 | -0.03 | -2.04 | 1.49 | 1.5149999 | 1.43 | 622617 |
| 1737761700 | 1.47 | 0 | 0.00 | 1.44 | 1.5 | 1.44 | 565472 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | -0.02 | -1.34 | 1.48 | 1.49 | 1.44 | 595599 |
| 1737502500 | 1.49 | -0.01 | -0.67 | 1.51 | 1.535 | 1.48 | 556311 |
| 1737156900 | 1.5 | -0.04 | -2.60 | 1.54 | 1.5799 | 1.5 | 734182 |
| 1737070500 | 1.54 | 0.01 | 0.65 | 1.52 | 1.565 | 1.52 | 429295 |
| 1736984100 | 1.53 | -0.01 | -0.65 | 1.58 | 1.6198999 | 1.52 | 698097 |
| 1736897700 | 1.54 | -0.03 | -1.91 | 1.57 | 1.61 | 1.51 | 544418 |
| 1736811300 | 1.57 | -0.03 | -1.88 | 1.58 | 1.6 | 1.56 | 350854 |
| 1736552100 | 1.6 | -0.07 | -4.19 | 1.66 | 1.6699 | 1.575 | 714141 |
| 1736379300 | 1.67 | -0.07 | -3.75 | 1.7 | 1.725 | 1.65 | 524353 |
| 1736292900 | 1.735 | -0.01 | -0.29 | 1.75 | 1.79 | 1.7 | 447912 |
| 1736206500 | 1.74 | -0.08 | -4.40 | 1.82 | 1.87 | 1.73 | 563673 |
| 1735947300 | 1.82 | 0.07 | 4.00 | 1.76 | 1.835 | 1.7442 | 514576 |
| 1735860900 | 1.75 | 0.06 | 3.55 | 1.72 | 1.86 | 1.71 | 981351 |
| 1735688100 | 1.69 | 0.11 | 6.96 | 1.6299999 | 1.77 | 1.61 | 1305328 |
| 1735601700 | 1.58 | 0.04 | 2.60 | 1.53 | 1.61 | 1.49 | 1394098 |
| 1735342500 | 1.54 | -0.06 | -3.75 | 1.6 | 1.615 | 1.53 | 733164 |
| 1735256100 | 1.6 | -0.01 | -0.62 | 1.58 | 1.62 | 1.58 | 570486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
