GRWG

Growgeneration Historical Data

GRWG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 3.50 -0.11 -3.05% 3.58 3.72 3.491 652,921
Sep 29 2022 3.61 -0.14 -3.73% 3.66 3.67 3.49 878,150
Sep 28 2022 3.75 0.22 6.23% 3.54 3.78 3.52 824,104
Sep 27 2022 3.53 0.01 0.28% 3.665 3.69 3.46 683,793
Sep 26 2022 3.52 -0.12 -3.3% 3.62 3.86 3.52 671,426
Sep 23 2022 3.64 -0.14 -3.7% 3.71 3.765 3.55 841,367
Sep 22 2022 3.78 -0.24 -5.97% 4.05 4.05 3.77 819,620
Sep 21 2022 4.02 -0.07 -1.71% 4.11 4.25 4.005 598,319
Sep 20 2022 4.09 -0.16 -3.76% 4.23 4.235 4.075 522,390
Sep 19 2022 4.25 0.04 0.95% 4.10 4.27 4.085 661,952
Sep 16 2022 4.21 -0.18 -4.1% 4.25 4.26 4.16 1,477,295
Sep 15 2022 4.39 0.06 1.39% 4.27 4.575 4.27 906,017
Sep 14 2022 4.33 -0.13 -2.91% 4.47 4.5388 4.25 779,132
Sep 13 2022 4.46 -0.37 -7.66% 4.59 4.67 4.395 670,519
Sep 12 2022 4.83 0.11 2.33% 4.70 4.8888 4.63 820,107
Sep 09 2022 4.72 0.21 4.66% 4.58 4.79 4.55 730,431
Sep 08 2022 4.51 0.01 0.22% 4.43 4.52 4.33 640,494
Sep 07 2022 4.50 0.18 4.17% 4.28 4.565 4.28 699,300
Sep 06 2022 4.32 -0.07 -1.59% 4.49 4.49 4.23 799,670
Sep 05 2022 4.39 0.00 +0.00% 4.54 4.54 4.29 0
Sep 02 2022 4.39 -0.08 -1.79% 4.54 4.54 4.29 790,297
Sep 01 2022 4.47 -0.28 -5.89% 4.70 4.70 4.27 1,123,827
Aug 31 2022 4.75 -0.05 -1.04% 4.85 4.92 4.7201 841,517
Aug 30 2022 4.80 -0.04 -0.83% 4.92 4.985 4.735 858,436
Aug 29 2022 4.84 -0.08 -1.63% 4.73 5.02 4.71 1,199,236
Aug 26 2022 4.92 -0.39 -7.34% 5.27 5.38 4.87 1,174,726
Aug 25 2022 5.31 0.47 9.71% 4.96 5.3385 4.85 1,399,154
Aug 24 2022 4.84 0.25 5.45% 4.56 4.855 4.53 1,003,251
Aug 23 2022 4.59 -0.01 -0.22% 4.66 4.76 4.57 872,330
Aug 22 2022 4.60 -0.38 -7.63% 4.94 4.99 4.55 1,281,916
Aug 19 2022 4.98 -0.34 -6.39% 5.24 5.30 4.88 1,567,042
Aug 18 2022 5.32 -0.22 -3.97% 5.59 5.59 5.29 917,282
Aug 17 2022 5.54 -0.41 -6.89% 5.85 5.86 5.365 1,888,892
Aug 16 2022 5.95 0.04 0.68% 5.97 6.20 5.652 2,126,987
Aug 15 2022 5.91 -0.03 -0.51% 5.88 6.1594 5.73 1,820,812
Aug 12 2022 5.94 0.32 5.69% 5.69 6.00 5.53 1,729,465
Aug 11 2022 5.62 -0.34 -5.7% 6.04 6.155 5.615 2,018,088
Aug 10 2022 5.96 0.96 19.2% 5.17 5.97 5.065 2,379,792
Aug 09 2022 5.00 -0.50 -9.09% 5.48 5.48 4.91 1,534,276
Aug 08 2022 5.50 0.65 13.4% 4.81 5.56 4.78 2,402,042
Aug 05 2022 4.85 0.23 4.98% 4.06 5.13 3.96 3,246,593
Aug 04 2022 4.62 -0.28 -5.71% 4.92 4.985 4.60 1,832,500
Aug 03 2022 4.90 -0.47 -8.75% 5.35 5.35 4.83 2,214,504
Aug 02 2022 5.37 0.65 13.77% 4.72 5.39 4.6501 2,532,027
Aug 01 2022 4.72 -0.13 -2.68% 4.81 4.81 4.66 828,670
Jul 29 2022 4.85 0.07 1.46% 4.77 4.85 4.60 894,743
Jul 28 2022 4.78 0.12 2.58% 4.71 4.86 4.51 978,213
Jul 27 2022 4.66 0.18 4.02% 4.55 4.71 4.50 1,155,156
Jul 26 2022 4.48 -0.36 -7.44% 4.68 4.71 4.40 1,004,040
Jul 25 2022 4.84 -0.09 -1.83% 4.91 4.91 4.7239 851,947
Jul 22 2022 4.93 -0.30 -5.74% 5.24 5.2183 4.8009 1,427,668
Jul 21 2022 5.23 0.09 1.75% 5.18 5.25 4.94 1,644,613
Jul 20 2022 5.14 0.57 12.47% 4.62 5.23 4.57 2,443,894
Jul 19 2022 4.57 0.31 7.28% 4.42 4.65 4.335 1,155,603
Jul 18 2022 4.26 0.06 1.43% 4.28 4.58 4.255 1,159,384
Jul 15 2022 4.20 -0.17 -3.89% 4.43 4.47 4.04 1,531,511
Jul 14 2022 4.37 0.17 4.05% 4.12 4.47 4.0001 2,199,067
Jul 13 2022 4.20 0.07 1.69% 4.08 4.235 3.93 1,065,330
Jul 12 2022 4.13 0.02 0.49% 4.12 4.28 4.0203 1,003,325
Jul 11 2022 4.11 -0.23 -5.3% 4.30 4.36 4.0901 1,069,675
Jul 08 2022 4.34 -0.09 -2.03% 4.31 4.4695 4.22 1,101,057
Jul 07 2022 4.43 0.21 4.98% 4.26 4.505 4.1648 1,083,003
Jul 06 2022 4.22 -0.06 -1.4% 4.27 4.28 4.02 1,685,324
Jul 05 2022 4.28 0.49 12.93% 3.75 4.30 3.62 1,832,290


Your Recent History
NASDAQ
GRWG
Growgenera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now